Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	4.600	4.900	4.600	4.900	33,203	+0.29(+6.29%)
Jul 28, 2016	4.800	4.800	4.650	4.610	57,705	-0.16(-3.35%)
Jul 27, 2016	4.630	4.850	4.500	4.770	36,439	+0.12(+2.58%)
Jul 26, 2016	4.640	4.670	4.510	4.650	41,821	+0.04(+0.87%)
Jul 25, 2016	4.640	4.690	4.510	4.610	62,034	-0.01(-0.22%)
Jul 22, 2016	4.810	4.820	4.600	4.620	20,469	-0.16(-3.35%)
Jul 21, 2016	4.910	4.920	4.700	4.780	38,662	-0.05(-1.04%)
Jul 20, 2016	4.690	4.840	4.516	4.830	71,988	+0.20(+4.32%)
Jul 19, 2016	4.900	4.910	4.600	4.630	62,662	-0.27(-5.51%)
Jul 18, 2016	5.030	5.030	4.860	4.900	38,374	-0.11(-2.20%)
Jul 15, 2016	5.080	5.220	5.000	5.010	76,297	-0.07(-1.38%)
Jul 14, 2016	5.050	5.240	5.020	5.080	66,534	-0.02(-0.39%)
Jul 13, 2016	4.920	5.220	4.920	5.100	127,843	+0.25(+5.15%)
Jul 12, 2016	5.000	5.100	4.760	4.850	102,014	-0.13(-2.61%)
Jul 11, 2016	4.940	5.050	4.800	4.980	104,820	+0.10(+2.05%)
Jul 08, 2016	4.790	4.900	4.750	4.880	81,962	+0.13(+2.74%)
Jul 07, 2016	4.700	4.800	4.700	4.750	36,424	+0.16(+3.49%)
Jul 05, 2016	4.680	4.712	4.550	4.590	17,114	-0.09(-1.92%)

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.