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 31, 2020 6.750 7.730 6.680 7.730 2,067,888 +1.16(+17.66%)
Mar 30, 2020 6.060 6.720 6.000 6.570 710,850 +0.52(+8.60%)
Mar 27, 2020 5.990 6.190 5.450 6.050 654,500 -0.06(-0.98%)
Mar 26, 2020 5.980 6.110 5.610 6.110 970,821 +0.15(+2.52%)
Mar 25, 2020 6.630 6.630 5.570 5.960 5,500,771 +1.35(+29.28%)
Mar 24, 2020 4.660 4.905 4.420 4.610 687,156 +0.09(+1.99%)
Mar 23, 2020 4.100 4.590 4.060 4.520 578,060 +0.52(+13.00%)
Mar 20, 2020 4.240 4.265 3.920 4.000 564,500 -0.12(-2.91%)
Mar 19, 2020 4.190 4.290 3.600 4.120 595,659 -0.04(-0.96%)
Mar 18, 2020 4.270 4.590 4.010 4.160 451,998 -0.41(-8.97%)
Mar 17, 2020 4.670 4.700 3.940 4.570 674,443 +0.02(+0.44%)
Mar 16, 2020 4.230 4.628 4.090 4.550 616,484 -0.02(-0.44%)
Mar 13, 2020 4.350 4.570 4.250 4.570 868,400 +0.54(+13.40%)
Mar 12, 2020 4.310 5.300 4.010 4.030 1,161,622 -0.74(-15.51%)
Mar 11, 2020 5.340 5.520 4.670 4.770 939,871 -0.71(-12.96%)
Mar 10, 2020 6.340 6.350 5.250 5.480 1,104,009 -0.71(-11.47%)
Mar 09, 2020 5.950 6.650 5.310 6.190 1,948,598 +0.18(+3.00%)
Mar 06, 2020 5.700 6.400 5.439 6.010 1,194,300 +0.43(+7.71%)
Mar 05, 2020 5.660 5.790 5.370 5.580 543,177 -0.10(-1.76%)
Mar 04, 2020 5.250 5.730 5.100 5.680 373,961 +0.50(+9.65%)
Mar 03, 2020 5.700 5.830 5.120 5.180 535,848 -0.52(-9.12%)
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.