Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cytosorbents Cor (NQ: CTSO )

0.8300 +0.0083 (+1.01%)
Streaming Delayed Price Updated: 10:29 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 7.700 7.750 7.580 7.610 147,569 -0.01(-0.13%)
Jul 29, 2021 7.690 7.720 7.470 7.620 118,773 -0.01(-0.13%)
Jul 28, 2021 7.370 7.730 7.260 7.630 146,143 +0.24(+3.25%)
Jul 27, 2021 7.535 7.535 7.140 7.390 117,364 -0.01(-0.14%)
Jul 26, 2021 7.400 7.605 7.370 7.400 197,659 -0.06(-0.80%)
Jul 23, 2021 7.720 7.760 7.380 7.460 165,331 -0.22(-2.86%)
Jul 22, 2021 7.850 7.930 7.610 7.680 85,549 -0.17(-2.17%)
Jul 21, 2021 7.740 8.005 7.700 7.850 151,742 +0.08(+1.03%)
Jul 20, 2021 7.870 7.890 7.690 7.770 187,927 -0.04(-0.51%)
Jul 19, 2021 7.550 7.900 7.530 7.810 132,353 +0.13(+1.69%)
Jul 16, 2021 7.730 7.850 7.620 7.680 134,304 +0.01(+0.13%)
Jul 15, 2021 7.700 7.870 7.500 7.670 249,261 -0.05(-0.65%)
Jul 14, 2021 7.730 7.790 7.575 7.720 150,638 +0.02(+0.26%)
Jul 13, 2021 7.800 7.850 7.680 7.700 74,946 -0.13(-1.66%)
Jul 12, 2021 8.000 8.020 7.690 7.830 126,831 -0.16(-2.00%)
Jul 09, 2021 7.660 8.170 7.645 7.990 247,649 +0.31(+4.04%)
Jul 08, 2021 7.680 7.720 7.500 7.680 176,398 +0.02(+0.26%)
Jul 07, 2021 8.180 8.390 7.640 7.660 429,539 -0.97(-11.24%)
Jul 06, 2021 7.800 8.760 7.410 8.630 2,752,313 +1.28(+17.41%)
Jul 02, 2021 7.590 7.640 7.350 7.350 95,109 -0.19(-2.52%)
Jul 01, 2021 7.530 7.680 7.490 7.540 182,484 -0.01(-0.13%)
Jun 30, 2021 7.530 7.600 7.480 7.550 204,811 -0.03(-0.40%)
Jun 29, 2021 7.650 7.650 7.480 7.580 130,196 -0.05(-0.66%)
Jun 28, 2021 7.760 7.880 7.510 7.630 171,740 -0.08(-1.04%)
Jun 25, 2021 7.820 7.930 7.690 7.710 530,514 -0.13(-1.66%)
Jun 24, 2021 7.830 7.890 7.750 7.840 107,236 +0.07(+0.90%)
Jun 23, 2021 7.740 7.770 7.550 7.770 169,772 +0.14(+1.83%)
Jun 22, 2021 7.820 7.950 7.510 7.630 333,205 -0.18(-2.30%)
Jun 21, 2021 7.760 8.080 7.680 7.810 339,226 +0.14(+1.83%)
Jun 18, 2021 7.970 8.000 7.640 7.670 390,160 -0.27(-3.40%)
Jun 17, 2021 7.990 8.260 7.900 7.940 293,252 +0.04(+0.51%)
Jun 16, 2021 8.190 8.245 7.900 7.900 312,366 -0.34(-4.13%)
Jun 15, 2021 8.240 8.300 8.145 8.240 161,812 -0.01(-0.12%)
Jun 14, 2021 8.390 8.440 8.200 8.250 111,649 -0.09(-1.08%)
Jun 11, 2021 8.310 8.370 8.210 8.340 50,133 +0.06(+0.72%)
Jun 10, 2021 8.270 8.400 8.150 8.280 115,118 -0.03(-0.36%)
Jun 09, 2021 8.270 8.410 8.150 8.310 138,217 +0.27(+3.36%)
Jun 08, 2021 8.490 8.490 7.960 8.040 242,105 -0.36(-4.29%)
Jun 07, 2021 8.210 9.250 8.190 8.400 659,435 +0.23(+2.82%)
Jun 04, 2021 7.960 8.240 7.960 8.170 102,142 +0.21(+2.64%)
Jun 03, 2021 7.960 8.030 7.900 7.960 98,959 -0.07(-0.87%)
Jun 02, 2021 7.950 8.040 7.900 8.030 117,888 +0.05(+0.63%)
Jun 01, 2021 8.180 8.180 7.900 7.980 189,041 -0.11(-1.36%)
May 28, 2021 8.080 8.240 7.990 8.090 130,278 -0.02(-0.25%)
May 27, 2021 8.220 8.300 8.090 8.110 121,499 -0.10(-1.22%)
May 26, 2021 8.190 8.250 8.160 8.210 66,580 +0.06(+0.74%)
May 25, 2021 8.350 8.440 8.150 8.150 124,006 -0.19(-2.28%)
May 24, 2021 8.460 8.500 8.230 8.340 81,447 -0.08(-0.95%)
May 21, 2021 8.510 8.570 8.380 8.420 127,202 -0.01(-0.12%)
May 20, 2021 8.420 8.580 8.350 8.430 91,276 +0.02(+0.24%)
May 19, 2021 8.150 8.430 8.100 8.410 121,993 +0.15(+1.82%)
May 18, 2021 8.460 8.510 8.250 8.260 275,343 -0.13(-1.55%)
May 17, 2021 8.200 8.390 8.040 8.390 156,164 +0.09(+1.08%)
May 14, 2021 8.220 8.360 8.110 8.300 115,227 +0.17(+2.09%)
May 13, 2021 8.270 8.270 8.060 8.130 209,870 -0.07(-0.85%)
May 12, 2021 7.810 8.360 7.810 8.200 355,120 +0.31(+3.93%)
May 11, 2021 7.760 7.970 7.660 7.890 272,684 -0.02(-0.25%)
May 10, 2021 8.350 8.350 7.800 7.910 536,434 -0.50(-5.95%)
May 07, 2021 8.370 8.520 8.250 8.410 202,920 +0.18(+2.19%)
May 06, 2021 8.630 8.777 8.160 8.230 316,411 -0.46(-5.29%)
May 05, 2021 9.050 9.050 8.630 8.690 467,995 -0.40(-4.40%)
May 04, 2021 9.160 9.240 8.870 9.090 291,818 -0.11(-1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.