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

Cytosorbents Cor (NQ: CTSO )

0.9096 +0.0996 (+12.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2023 2.800 2.970 2.800 2.970 50,919 +0.21(+7.61%)
May 30, 2023 2.910 2.950 2.720 2.760 45,319 -0.14(-4.83%)
May 26, 2023 2.870 2.950 2.870 2.900 22,354 +0.07(+2.47%)
May 25, 2023 2.950 2.950 2.810 2.830 32,939 -0.12(-4.07%)
May 24, 2023 3.048 3.048 2.890 2.950 64,958 -0.09(-2.96%)
May 23, 2023 3.170 3.330 3.040 3.040 39,833 -0.14(-4.40%)
May 22, 2023 3.280 3.280 3.120 3.180 51,790 -0.15(-4.50%)
May 19, 2023 3.570 3.570 3.300 3.330 39,191 -0.25(-6.98%)
May 18, 2023 3.510 3.610 3.470 3.580 86,309 +0.03(+0.85%)
May 17, 2023 3.450 3.660 3.378 3.550 207,761 +0.14(+4.11%)
May 16, 2023 3.320 3.450 3.320 3.410 41,882 +0.10(+3.02%)
May 15, 2023 3.290 3.430 3.290 3.310 27,617 +0.00(+0.00%)
May 12, 2023 3.350 3.415 3.250 3.310 31,876 +0.00(+0.00%)
May 11, 2023 3.290 3.390 3.170 3.310 73,098 -0.05(-1.49%)
May 10, 2023 2.970 3.390 2.970 3.360 188,454 +0.40(+13.51%)
May 09, 2023 2.770 3.010 2.750 2.960 55,904 +0.13(+4.59%)
May 08, 2023 2.790 2.880 2.670 2.830 67,711 +0.05(+1.80%)
May 05, 2023 2.800 2.830 2.770 2.780 69,428 +0.02(+0.72%)
May 04, 2023 2.800 2.890 2.700 2.760 104,748 +0.00(+0.00%)
May 03, 2023 2.400 2.942 2.400 2.760 147,178 +0.39(+16.46%)
May 02, 2023 2.480 2.565 2.370 2.370 58,058 -0.11(-4.44%)
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.