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 (%)
Sep 30, 2020 8.100 8.240 7.890 7.975 207,124 -0.10(-1.18%)
Sep 29, 2020 7.860 8.130 7.790 8.070 223,967 +0.20(+2.54%)
Sep 28, 2020 7.920 8.000 7.810 7.870 171,299 -0.01(-0.13%)
Sep 25, 2020 7.550 7.930 7.540 7.880 220,400 +0.31(+4.10%)
Sep 24, 2020 7.720 7.820 7.510 7.570 323,105 -0.22(-2.82%)
Sep 23, 2020 8.110 8.240 7.770 7.790 229,693 -0.40(-4.88%)
Sep 22, 2020 8.360 8.490 8.020 8.190 324,533 -0.15(-1.80%)
Sep 21, 2020 8.510 8.620 8.190 8.340 388,925 -0.33(-3.81%)
Sep 18, 2020 8.800 8.920 8.630 8.670 1,211,500 -0.06(-0.69%)
Sep 17, 2020 8.480 8.780 8.300 8.730 346,439 +0.42(+5.05%)
Sep 16, 2020 8.270 8.456 8.150 8.310 332,771 +0.03(+0.36%)
Sep 15, 2020 8.200 8.470 8.130 8.280 395,343 +0.13(+1.60%)
Sep 14, 2020 7.710 8.200 7.700 8.150 322,018 +0.46(+5.98%)
Sep 11, 2020 7.940 8.080 7.593 7.690 222,500 -0.22(-2.78%)
Sep 10, 2020 7.770 8.110 7.730 7.910 303,583 +0.13(+1.67%)
Sep 09, 2020 7.400 7.860 7.370 7.780 251,680 +0.41(+5.56%)
Sep 08, 2020 7.500 7.600 7.130 7.370 401,120 -0.09(-1.21%)
Sep 04, 2020 7.740 7.780 7.260 7.460 487,200 -0.25(-3.24%)
Sep 03, 2020 8.350 8.400 7.690 7.710 460,316 -0.79(-9.29%)
Sep 02, 2020 8.500 8.590 8.360 8.500 282,896 +0.01(+0.12%)
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.