Indicators

Cytosorbents Cor (NQ: CTSO )

0.8800 +0.0606 (+7.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	9.820	9.950	9.380	9.420	399,400	-0.29(-2.99%)
Feb 25, 2021	10.07	10.25	9.620	9.710	290,549	-0.40(-3.96%)
Feb 24, 2021	10.15	10.39	9.910	10.11	249,408	+0.01(+0.10%)
Feb 23, 2021	10.25	10.37	9.650	10.10	551,338	-0.39(-3.72%)
Feb 22, 2021	11.01	11.14	10.43	10.49	259,865	-0.56(-5.07%)
Feb 19, 2021	10.90	11.15	10.86	11.05	227,000	+0.14(+1.28%)
Feb 18, 2021	11.00	11.10	10.57	10.91	210,901	-0.22(-1.98%)
Feb 17, 2021	11.43	11.47	11.00	11.13	163,167	-0.26(-2.28%)
Feb 16, 2021	11.45	11.60	11.06	11.39	411,820	+0.01(+0.09%)
Feb 12, 2021	11.37	11.50	11.18	11.38	196,000	+0.01(+0.09%)
Feb 11, 2021	11.22	11.55	11.17	11.37	207,131	+0.07(+0.62%)
Feb 10, 2021	11.50	11.60	11.03	11.30	234,821	-0.15(-1.31%)
Feb 09, 2021	11.41	11.49	11.15	11.45	211,007	+0.00(+0.00%)
Feb 08, 2021	11.50	11.59	11.12	11.45	226,274	+0.03(+0.26%)
Feb 05, 2021	11.60	11.65	10.91	11.42	302,900	-0.06(-0.52%)
Feb 04, 2021	11.22	11.68	11.17	11.48	378,850	+0.23(+2.04%)
Feb 03, 2021	11.26	11.39	11.01	11.25	421,126	+0.01(+0.09%)
Feb 02, 2021	10.62	11.30	10.54	11.24	487,946	+0.51(+4.75%)

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.