Indicators

Cytosorbents Cor (NQ: CTSO )

0.8253 -0.0843 (-9.27%)

Streaming Delayed Price Updated: 3:55 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	5.450	5.550	5.350	5.550	36,673	+0.00(+0.00%)
Jan 30, 2017	5.600	5.600	5.400	5.550	89,997	-0.05(-0.89%)
Jan 27, 2017	5.600	5.600	5.550	5.600	35,683	-0.05(-0.88%)
Jan 26, 2017	5.900	5.900	5.600	5.650	55,024	-0.15(-2.59%)
Jan 25, 2017	5.750	5.821	5.550	5.800	111,792	+0.15(+2.65%)
Jan 24, 2017	5.850	5.950	5.650	5.650	108,167	-0.30(-5.04%)
Jan 23, 2017	5.900	6.000	5.800	5.950	60,074	+0.00(+0.00%)
Jan 20, 2017	5.800	5.950	5.800	5.950	48,552	+0.10(+1.71%)
Jan 19, 2017	5.700	5.900	5.700	5.850	45,466	+0.10(+1.74%)
Jan 18, 2017	5.600	5.750	5.550	5.750	65,198	+0.00(+0.00%)
Jan 17, 2017	5.750	5.900	5.600	5.750	89,498	-0.05(-0.86%)
Jan 13, 2017		5.800	5.800	5.800	0	-0.15(-2.52%)
Jan 12, 2017	6.250	6.250	5.900	5.950	65,605	-0.30(-4.80%)
Jan 11, 2017	6.650	6.650	6.100	6.250	85,814	-0.05(-0.79%)
Jan 10, 2017	6.150	6.700	6.100	6.300	277,334	+0.10(+1.61%)
Jan 09, 2017	6.000	6.243	5.900	6.200	145,398	+0.30(+5.08%)
Jan 06, 2017	5.750	5.950	5.750	5.900	47,035	+0.15(+2.61%)
Jan 05, 2017	5.650	5.800	5.650	5.750	37,185	+0.05(+0.88%)
Jan 04, 2017	5.650	5.800	5.550	5.700	38,845	+0.05(+0.88%)

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.