Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	12.80	13.30	12.75	12.90	165,600	+0.00(+0.00%)
Sep 27, 2018	13.50	13.50	12.70	12.90	233,465	-0.60(-4.44%)
Sep 26, 2018	13.75	13.78	13.40	13.50	135,259	-0.30(-2.17%)
Sep 25, 2018	13.60	13.90	13.60	13.80	94,280	+0.25(+1.85%)
Sep 24, 2018	13.45	13.95	13.38	13.55	169,813	+0.10(+0.74%)
Sep 21, 2018	13.20	13.55	13.10	13.45	392,600	+0.25(+1.89%)
Sep 20, 2018	12.95	13.35	12.85	13.20	120,108	+0.25(+1.93%)
Sep 19, 2018	13.10	13.40	12.88	12.95	181,226	-0.10(-0.77%)
Sep 18, 2018	12.85	13.20	12.85	13.05	173,420	+0.15(+1.16%)
Sep 17, 2018	12.80	13.20	12.74	12.90	255,383	+0.05(+0.39%)
Sep 14, 2018	13.25	13.50	12.75	12.85	341,500	-0.40(-3.02%)
Sep 13, 2018	13.40	13.65	13.10	13.25	164,517	-0.18(-1.30%)
Sep 12, 2018	13.65	13.80	13.10	13.43	228,398	-0.32(-2.36%)
Sep 11, 2018	14.35	14.35	13.50	13.75	251,948	-0.60(-4.18%)
Sep 10, 2018	14.15	14.40	14.05	14.35	184,232	+0.25(+1.77%)
Sep 07, 2018	14.10	14.25	13.75	14.10	186,200	-0.10(-0.70%)
Sep 06, 2018	14.85	14.85	14.05	14.20	184,642	-0.60(-4.05%)
Sep 05, 2018	14.85	14.85	14.35	14.80	218,537	+0.00(+0.00%)

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.