Indicators

Cytosorbents Cor (NQ: CTSO )

0.8190 +0.0100 (+1.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	3.490			3.720	146,364	+0.23(+6.59%)
Jan 28, 2022	3.400	3.530	3.300	3.490	153,380	+0.08(+2.35%)
Jan 27, 2022	3.680	3.930	3.410	3.410	268,869	-0.26(-7.08%)
Jan 26, 2022	3.580	3.795	3.520	3.670	348,446	+0.10(+2.80%)
Jan 25, 2022	3.770	3.780	3.410	3.570	401,270	-0.22(-5.80%)
Jan 24, 2022	3.360	3.820	3.250	3.790	432,831	+0.39(+11.47%)
Jan 21, 2022	3.450	3.650	3.400	3.400	318,599	-0.10(-2.86%)
Jan 20, 2022	3.420	3.790	3.300	3.500	352,195	+0.08(+2.34%)
Jan 19, 2022	3.410	3.470	3.272	3.420	322,585	+0.03(+0.88%)
Jan 18, 2022	3.270	3.480	3.220	3.390	486,328	+0.17(+5.28%)
Jan 14, 2022				3.220	0	-0.36(-10.06%)
Jan 13, 2022	3.700	3.720	3.580	3.580	116,441	-0.11(-2.98%)
Jan 12, 2022	4.090	4.090	3.670	3.690	159,914	-0.12(-3.15%)
Jan 11, 2022	3.760	3.895	3.740	3.810	93,070	+0.07(+1.87%)
Jan 10, 2022	3.710	3.780	3.590	3.740	188,779	+0.00(+0.00%)
Jan 07, 2022	3.810	3.860	3.680	3.740	167,198	-0.07(-1.84%)
Jan 06, 2022	3.990	3.990	3.760	3.810	199,032	-0.06(-1.55%)
Jan 05, 2022	4.030	4.090	3.860	3.870	160,365	-0.16(-3.97%)
Jan 04, 2022	4.310	4.310	4.000	4.030	195,651	-0.20(-4.73%)

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.