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 30, 2021 7.700 7.750 7.580 7.610 147,569 -0.01(-0.13%)
Jul 29, 2021 7.690 7.720 7.470 7.620 118,773 -0.01(-0.13%)
Jul 28, 2021 7.370 7.730 7.260 7.630 146,143 +0.24(+3.25%)
Jul 27, 2021 7.535 7.535 7.140 7.390 117,364 -0.01(-0.14%)
Jul 26, 2021 7.400 7.605 7.370 7.400 197,659 -0.06(-0.80%)
Jul 23, 2021 7.720 7.760 7.380 7.460 165,331 -0.22(-2.86%)
Jul 22, 2021 7.850 7.930 7.610 7.680 85,549 -0.17(-2.17%)
Jul 21, 2021 7.740 8.005 7.700 7.850 151,742 +0.08(+1.03%)
Jul 20, 2021 7.870 7.890 7.690 7.770 187,927 -0.04(-0.51%)
Jul 19, 2021 7.550 7.900 7.530 7.810 132,353 +0.13(+1.69%)
Jul 16, 2021 7.730 7.850 7.620 7.680 134,304 +0.01(+0.13%)
Jul 15, 2021 7.700 7.870 7.500 7.670 249,261 -0.05(-0.65%)
Jul 14, 2021 7.730 7.790 7.575 7.720 150,638 +0.02(+0.26%)
Jul 13, 2021 7.800 7.850 7.680 7.700 74,946 -0.13(-1.66%)
Jul 12, 2021 8.000 8.020 7.690 7.830 126,831 -0.16(-2.00%)
Jul 09, 2021 7.660 8.170 7.645 7.990 247,649 +0.31(+4.04%)
Jul 08, 2021 7.680 7.720 7.500 7.680 176,398 +0.02(+0.26%)
Jul 07, 2021 8.180 8.390 7.640 7.660 429,539 -0.97(-11.24%)
Jul 06, 2021 7.800 8.760 7.410 8.630 2,752,313 +1.28(+17.41%)
Jul 02, 2021 7.590 7.640 7.350 7.350 95,109 -0.19(-2.52%)
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.