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 (%)
Jul 31, 2020 9.800 9.962 9.430 9.575 696,000 -0.15(-1.49%)
Jul 30, 2020 9.590 9.790 9.410 9.720 332,210 +0.05(+0.52%)
Jul 29, 2020 9.590 9.730 9.370 9.670 357,380 +0.18(+1.90%)
Jul 28, 2020 9.590 9.890 9.460 9.490 410,076 -0.14(-1.45%)
Jul 27, 2020 9.860 9.910 9.280 9.630 708,879 -0.15(-1.53%)
Jul 24, 2020 9.760 10.07 9.515 9.780 596,300 -0.13(-1.31%)
Jul 23, 2020 10.19 10.39 9.860 9.910 731,832 -0.15(-1.49%)
Jul 22, 2020 10.10 10.89 10.02 10.06 3,770,739 +0.53(+5.56%)
Jul 21, 2020 10.40 10.40 9.520 9.530 2,049,976 -2.02(-17.49%)
Jul 20, 2020 11.47 11.74 11.29 11.55 411,570 +0.23(+2.03%)
Jul 17, 2020 10.68 11.37 10.68 11.32 612,800 +0.63(+5.89%)
Jul 16, 2020 10.62 10.87 10.44 10.69 347,938 +0.01(+0.09%)
Jul 15, 2020 10.24 10.75 10.10 10.68 579,820 +0.56(+5.53%)
Jul 14, 2020 10.14 10.23 9.610 10.12 372,204 +0.09(+0.90%)
Jul 13, 2020 10.25 10.70 9.940 10.03 786,037 -0.11(-1.08%)
Jul 10, 2020 10.07 10.22 9.780 10.14 309,700 -0.01(-0.10%)
Jul 09, 2020 10.20 10.29 9.820 10.15 317,165 -0.05(-0.49%)
Jul 08, 2020 10.05 10.48 10.05 10.20 519,777 +0.12(+1.19%)
Jul 07, 2020 10.11 10.40 9.980 10.08 343,928 -0.08(-0.79%)
Jul 06, 2020 10.02 10.38 9.910 10.16 486,617 +0.20(+2.01%)
Jul 02, 2020 10.02 10.17 9.740 9.960 504,900 -0.01(-0.10%)
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.