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

Cytosorbents Cor (NQ: CTSO )

0.8407 +0.0307 (+3.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jan 31, 2020 5.000 5.018 4.550 4.940 559,700 -0.02(-0.40%)
Jan 30, 2020 4.920 5.010 4.710 4.960 374,366 +0.09(+1.85%)
Jan 29, 2020 5.050 5.260 4.750 4.870 829,851 +0.16(+3.40%)
Jan 28, 2020 5.750 5.800 4.610 4.710 1,223,390 +0.22(+4.90%)
Jan 27, 2020 4.550 4.600 4.430 4.490 93,510 -0.12(-2.60%)
Jan 24, 2020 4.710 4.720 4.490 4.610 217,600 -0.07(-1.50%)
Jan 23, 2020 4.600 4.730 4.450 4.680 201,825 +0.07(+1.52%)
Jan 22, 2020 4.590 4.680 4.560 4.610 110,110 +0.06(+1.32%)
Jan 21, 2020 4.530 4.657 4.530 4.550 89,781 -0.03(-0.66%)
Jan 17, 2020 4.700 4.740 4.510 4.580 215,700 -0.07(-1.51%)
Jan 16, 2020 4.570 4.690 4.530 4.650 162,990 +0.12(+2.65%)
Jan 15, 2020 4.360 4.560 4.360 4.530 379,155 +0.17(+3.90%)
Jan 14, 2020 4.150 4.380 4.150 4.360 382,039 +0.23(+5.57%)
Jan 13, 2020 3.990 4.140 3.940 4.130 176,344 +0.16(+4.03%)
Jan 10, 2020 3.960 4.040 3.810 3.970 199,000 +0.03(+0.76%)
Jan 09, 2020 3.890 4.013 3.830 3.940 137,587 +0.12(+3.14%)
Jan 08, 2020 3.820 3.880 3.760 3.820 78,109 +0.01(+0.26%)
Jan 07, 2020 3.750 3.820 3.710 3.810 62,651 +0.04(+1.06%)
Jan 06, 2020 3.760 3.836 3.600 3.770 168,973 +0.00(+0.00%)
Jan 03, 2020 3.930 4.020 3.760 3.770 114,800 -0.23(-5.75%)
Jan 02, 2020 3.890 4.020 3.760 4.000 149,529 +0.15(+3.90%)
Dec 31, 2019 3.810 3.880 3.770 3.850 302,500 +0.02(+0.52%)
Dec 30, 2019 3.800 4.050 3.790 3.830 291,891 +0.00(+0.00%)
Dec 27, 2019 3.890 3.980 3.790 3.830 163,200 -0.07(-1.79%)
Dec 26, 2019 4.000 4.060 3.810 3.900 170,855 -0.10(-2.50%)
Dec 24, 2019 3.870 4.010 3.810 4.000 105,700 +0.10(+2.56%)
Dec 23, 2019 3.920 3.980 3.810 3.900 204,217 -0.01(-0.26%)
Dec 20, 2019 4.010 4.040 3.900 3.910 175,400 -0.09(-2.25%)
Dec 19, 2019 3.960 4.070 3.900 4.000 162,940 +0.02(+0.50%)
Dec 18, 2019 4.200 4.200 3.950 3.980 225,492 -0.23(-5.46%)
Dec 17, 2019 4.290 4.340 4.180 4.210 137,106 -0.09(-2.09%)
Dec 16, 2019 4.230 4.350 4.160 4.300 107,102 +0.11(+2.63%)
Dec 13, 2019 4.060 4.270 4.010 4.190 249,900 +0.18(+4.49%)
Dec 12, 2019 4.000 4.045 3.960 4.010 162,532 +0.02(+0.50%)
Dec 11, 2019 3.810 4.060 3.744 3.990 220,040 +0.18(+4.72%)
Dec 10, 2019 3.750 3.920 3.650 3.810 225,530 +0.06(+1.60%)
Dec 09, 2019 3.930 4.050 3.740 3.750 209,974 -0.21(-5.30%)
Dec 06, 2019 3.590 4.000 3.490 3.960 457,600 +0.35(+9.70%)
Dec 05, 2019 3.780 3.850 3.580 3.610 344,288 -0.16(-4.24%)
Dec 04, 2019 3.900 3.900 3.770 3.770 119,227 -0.11(-2.96%)
Dec 03, 2019 3.770 3.950 3.760 3.885 119,088 +0.04(+1.17%)
Dec 02, 2019 4.080 4.185 3.760 3.840 208,890 -0.15(-3.76%)
Nov 29, 2019 4.000 4.140 3.870 3.990 150,400 +0.05(+1.27%)
Nov 27, 2019 4.170 4.320 3.920 3.940 360,300 -0.23(-5.63%)
Nov 26, 2019 4.050 4.300 4.050 4.175 161,186 +0.14(+3.60%)
Nov 25, 2019 3.900 4.080 3.630 4.030 443,755 -0.32(-7.36%)
Nov 22, 2019 4.250 4.460 4.170 4.350 220,900 +0.19(+4.57%)
Nov 21, 2019 4.100 4.190 4.050 4.160 81,080 +0.07(+1.71%)
Nov 20, 2019 4.150 4.280 4.070 4.090 140,255 -0.08(-1.92%)
Nov 19, 2019 4.100 4.350 4.100 4.170 129,259 +0.07(+1.71%)
Nov 18, 2019 4.150 4.210 4.060 4.100 141,397 -0.07(-1.68%)
Nov 15, 2019 4.310 4.310 4.010 4.170 192,000 -0.08(-1.88%)
Nov 14, 2019 4.440 4.570 4.230 4.250 133,000 -0.20(-4.49%)
Nov 13, 2019 4.390 4.570 4.300 4.450 171,515 +0.06(+1.37%)
Nov 12, 2019 4.410 4.610 4.380 4.390 178,412 -0.03(-0.68%)
Nov 11, 2019 4.580 4.590 4.350 4.420 221,447 -0.19(-4.12%)
Nov 08, 2019 4.490 4.700 4.445 4.610 160,400 +0.11(+2.44%)
Nov 07, 2019 4.610 4.740 4.440 4.500 318,863 -0.22(-4.66%)
Nov 06, 2019 5.070 5.070 4.560 4.720 249,622 -0.35(-6.90%)
Nov 05, 2019 5.070 5.320 5.050 5.070 188,793 +0.02(+0.40%)
Nov 04, 2019 4.990 5.327 4.950 5.050 210,553 +0.12(+2.43%)
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.