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

Cytosorbents Cor (NQ: CTSO )

0.9100 +0.0900 (+10.98%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 3, 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 29, 2021 9.120 11.17 8.874 10.49 2,315,700 +1.35(+14.77%)
Jan 28, 2021 8.860 9.290 8.852 9.140 303,710 +0.27(+3.04%)
Jan 27, 2021 8.960 9.250 8.750 8.870 474,124 -0.43(-4.62%)
Jan 26, 2021 9.590 9.650 9.240 9.300 242,029 -0.32(-3.33%)
Jan 25, 2021 9.570 9.700 9.280 9.620 278,067 +0.04(+0.42%)
Jan 22, 2021 9.290 9.670 9.235 9.580 279,400 +0.24(+2.57%)
Jan 21, 2021 9.210 9.400 9.120 9.340 215,678 +0.13(+1.41%)
Jan 20, 2021 8.730 9.250 8.630 9.210 412,808 +0.46(+5.26%)
Jan 19, 2021 8.640 8.998 8.610 8.750 767,816 +0.17(+1.98%)
Jan 15, 2021 8.790 8.900 8.532 8.580 280,200 -0.24(-2.72%)
Jan 14, 2021 9.190 9.245 8.750 8.820 436,386 -0.33(-3.61%)
Jan 13, 2021 9.300 9.360 8.960 9.150 289,111 -0.11(-1.19%)
Jan 12, 2021 9.320 9.440 8.870 9.260 714,052 +0.37(+4.16%)
Jan 11, 2021 8.950 9.070 8.660 8.890 415,357 -0.03(-0.34%)
Jan 08, 2021 8.380 8.980 8.330 8.920 361,600 +0.59(+7.08%)
Jan 07, 2021 8.460 8.720 8.220 8.330 348,853 -0.16(-1.88%)
Jan 06, 2021 8.550 8.680 8.470 8.490 263,677 -0.04(-0.47%)
Jan 05, 2021 8.400 8.650 8.370 8.530 373,074 +0.16(+1.91%)
Jan 04, 2021 8.460 8.460 8.050 8.370 334,137 +0.40(+5.02%)
Dec 31, 2020 7.970 7.970 7.970 175,811 -0.22(-2.69%)
Dec 30, 2020 8.000 8.250 8.000 8.190 175,811 +0.21(+2.63%)
Dec 29, 2020 8.220 8.272 7.950 7.980 222,488 -0.20(-2.44%)
Dec 28, 2020 8.410 8.410 8.170 8.180 203,320 -0.13(-1.56%)
Dec 24, 2020 8.500 8.510 8.250 8.310 127,900 -0.16(-1.89%)
Dec 23, 2020 8.600 8.610 8.430 8.470 199,342 -0.09(-1.05%)
Dec 22, 2020 8.650 8.750 8.500 8.560 200,549 -0.04(-0.47%)
Dec 21, 2020 8.440 8.670 8.260 8.600 347,260 +0.12(+1.42%)
Dec 18, 2020 8.640 8.750 8.390 8.480 371,000 -0.10(-1.17%)
Dec 17, 2020 8.550 8.750 8.470 8.580 238,234 +0.03(+0.35%)
Dec 16, 2020 8.730 8.960 8.520 8.550 277,233 -0.23(-2.62%)
Dec 15, 2020 8.950 9.000 8.650 8.780 180,053 -0.08(-0.90%)
Dec 14, 2020 8.820 9.280 8.800 8.860 515,294 +0.02(+0.23%)
Dec 11, 2020 8.550 8.900 8.526 8.840 490,500 +0.29(+3.39%)
Dec 10, 2020 8.170 8.730 8.150 8.550 257,654 +0.34(+4.14%)
Dec 09, 2020 8.250 8.390 8.107 8.210 250,143 -0.01(-0.18%)
Dec 08, 2020 8.100 8.250 7.930 8.225 245,173 +0.19(+2.30%)
Dec 07, 2020 8.230 8.418 8.020 8.040 190,688 -0.15(-1.83%)
Dec 04, 2020 8.000 8.240 8.000 8.190 207,400 +0.15(+1.87%)
Dec 03, 2020 8.330 8.330 7.870 8.040 303,766 -0.32(-3.83%)
Dec 02, 2020 8.270 8.390 8.150 8.360 198,241 +0.09(+1.09%)
Dec 01, 2020 8.460 8.600 8.229 8.270 164,797 -0.12(-1.43%)
Nov 30, 2020 8.270 8.470 8.268 8.390 171,996 +0.03(+0.36%)
Nov 27, 2020 8.240 8.480 8.210 8.360 145,400 +0.17(+2.08%)
Nov 25, 2020 8.570 8.570 8.140 8.190 259,200 -0.39(-4.55%)
Nov 24, 2020 8.770 8.880 8.520 8.580 188,229 -0.21(-2.39%)
Nov 23, 2020 8.860 9.000 8.646 8.790 288,361 -0.19(-2.12%)
Nov 20, 2020 8.840 8.990 8.760 8.980 262,100 +0.14(+1.58%)
Nov 19, 2020 8.760 8.900 8.730 8.840 134,101 +0.13(+1.49%)
Nov 18, 2020 8.660 8.850 8.645 8.710 198,548 -0.06(-0.68%)
Nov 17, 2020 8.610 8.850 8.550 8.770 224,523 +0.12(+1.39%)
Nov 16, 2020 8.580 8.815 8.500 8.650 288,946 +0.11(+1.29%)
Nov 13, 2020 8.290 8.680 8.290 8.540 266,400 +0.22(+2.64%)
Nov 12, 2020 8.230 8.360 8.020 8.320 191,149 +0.06(+0.73%)
Nov 11, 2020 8.350 8.450 8.020 8.260 197,913 -0.01(-0.12%)
Nov 10, 2020 8.000 8.350 7.900 8.270 226,875 +0.24(+2.99%)
Nov 09, 2020 8.480 8.710 8.000 8.030 520,236 -0.47(-5.53%)
Nov 06, 2020 8.950 9.080 8.330 8.500 232,800 -0.39(-4.39%)
Nov 05, 2020 8.880 9.330 8.500 8.890 492,333 +0.50(+5.96%)
Nov 04, 2020 8.650 8.820 8.240 8.390 362,614 -0.23(-2.67%)
Nov 03, 2020 8.130 8.745 8.050 8.620 451,688 +0.58(+7.21%)
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.