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

Cytosorbents Cor (NQ: CTSO )

0.8663 +0.0253 (+3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 31, 2019 4.940 4.940 4.675 4.750 79,121 -0.21(-4.23%)
Oct 30, 2019 5.150 5.200 4.870 4.960 100,696 -0.26(-4.98%)
Oct 29, 2019 5.050 5.290 5.000 5.220 105,333 +0.13(+2.55%)
Oct 28, 2019 4.710 5.110 4.670 5.090 200,118 +0.39(+8.30%)
Oct 25, 2019 4.790 4.800 4.660 4.700 58,000 -0.14(-2.89%)
Oct 24, 2019 4.850 4.900 4.680 4.840 63,800 +0.01(+0.21%)
Oct 23, 2019 4.790 4.940 4.750 4.830 101,807 +0.04(+0.84%)
Oct 22, 2019 4.670 4.800 4.585 4.790 87,892 +0.12(+2.57%)
Oct 21, 2019 4.550 4.850 4.550 4.670 85,733 +0.15(+3.32%)
Oct 18, 2019 4.500 4.631 4.440 4.520 80,900 -0.02(-0.44%)
Oct 17, 2019 4.610 4.690 4.500 4.540 69,209 -0.05(-1.09%)
Oct 16, 2019 4.550 4.660 4.530 4.590 65,778 +0.01(+0.22%)
Oct 15, 2019 4.420 4.680 4.380 4.580 164,319 +0.14(+3.15%)
Oct 14, 2019 4.620 4.645 4.420 4.440 101,819 -0.23(-4.93%)
Oct 11, 2019 4.350 4.800 4.350 4.670 150,000 +0.42(+9.88%)
Oct 10, 2019 4.360 4.480 4.250 4.250 179,695 -0.08(-1.85%)
Oct 09, 2019 4.780 4.820 4.310 4.330 264,415 -0.40(-8.46%)
Oct 08, 2019 4.970 5.000 4.670 4.730 148,383 -0.30(-5.96%)
Oct 07, 2019 5.000 5.180 4.910 5.030 144,329 -0.06(-1.18%)
Oct 04, 2019 4.940 5.100 4.790 5.090 108,900 +0.18(+3.67%)
Oct 03, 2019 4.960 5.040 4.740 4.910 116,913 +0.02(+0.41%)
Oct 02, 2019 4.550 4.930 4.550 4.890 155,674 +0.23(+4.94%)
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.