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

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
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 (%)
Mar 29, 2018 7.050 7.050 7.050 0 +0.05(+0.71%)
Mar 28, 2018 7.100 7.300 7.000 7.000 193,564 -0.15(-2.10%)
Mar 27, 2018 7.300 7.350 7.100 7.150 251,708 -0.20(-2.72%)
Mar 26, 2018 7.600 7.650 7.150 7.350 262,620 -0.25(-3.29%)
Mar 23, 2018 7.750 7.800 7.500 7.600 179,679 -0.05(-0.65%)
Mar 22, 2018 7.750 7.850 7.550 7.650 84,460 -0.10(-1.29%)
Mar 21, 2018 7.800 7.900 7.750 7.750 92,773 -0.10(-1.27%)
Mar 20, 2018 7.700 7.900 7.550 7.850 113,933 +0.20(+2.61%)
Mar 19, 2018 7.800 7.900 7.650 7.650 139,170 -0.25(-3.16%)
Mar 16, 2018 7.900 7.949 7.700 7.900 172,184 +0.00(+0.00%)
Mar 15, 2018 8.250 8.250 7.900 7.900 209,492 -0.30(-3.66%)
Mar 14, 2018 8.200 8.250 7.951 8.200 272,725 +0.10(+1.23%)
Mar 13, 2018 7.950 8.250 7.800 8.100 477,760 +0.15(+1.89%)
Mar 12, 2018 7.800 8.049 7.700 7.950 231,981 +0.20(+2.58%)
Mar 09, 2018 8.000 8.000 7.650 7.750 317,274 -0.15(-1.90%)
Mar 08, 2018 7.850 8.000 7.800 7.900 147,057 -0.05(-0.63%)
Mar 07, 2018 7.950 8.000 7.825 7.950 148,426 +0.00(+0.00%)
Mar 06, 2018 7.900 8.000 7.700 7.950 112,829 +0.10(+1.27%)
Mar 05, 2018 7.850 7.950 7.651 7.850 105,577 +0.05(+0.64%)
Mar 02, 2018 7.550 7.950 7.500 7.800 126,785 +0.15(+1.96%)
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.