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 27, 2015	11.40	11.50	11.15	11.48	112,343	+0.12(+1.06%)
Feb 26, 2015	12.00	12.24	10.50	11.36	285,282	-0.56(-4.70%)
Feb 25, 2015	11.32	11.95	11.01	11.92	248,078	+0.81(+7.29%)
Feb 24, 2015	10.68	11.43	10.59	11.11	222,290	+0.35(+3.25%)
Feb 23, 2015	10.34	10.90	10.07	10.76	250,287	+0.81(+8.14%)
Feb 20, 2015	10.00	10.34	9.750	9.950	238,571	-0.05(-0.50%)
Feb 19, 2015	9.190	10.00	9.110	10.00	223,596	+0.91(+10.01%)
Feb 18, 2015	9.150	9.290	8.930	9.090	118,472	+0.16(+1.79%)
Feb 17, 2015	8.200	9.180	8.160	8.930	194,599	+0.73(+8.90%)
Feb 13, 2015	8.050	8.200	8.200	8.200	49,300	+0.18(+2.24%)
Feb 12, 2015	8.090	8.090	7.900	8.020	35,594	-0.04(-0.50%)
Feb 11, 2015	7.950	8.060	7.940	8.060	25,915	+0.10(+1.26%)
Feb 10, 2015	8.100	8.100	7.950	7.960	40,115	-0.05(-0.62%)
Feb 09, 2015	8.050	8.060	7.930	8.010	38,649	-0.01(-0.12%)
Feb 06, 2015	7.900	8.100	7.900	8.020	43,450	-0.01(-0.12%)
Feb 05, 2015	7.920	8.040	7.800	8.030	78,717	+0.06(+0.75%)
Feb 04, 2015	7.920	8.060	7.920	7.970	53,544	-0.01(-0.13%)
Feb 03, 2015	8.170	8.170	7.930	7.980	56,650	-0.13(-1.60%)

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.