Indicators

Cytosorbents Cor (NQ: CTSO )

0.9096 +0.0996 (+12.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		6.500	6.500	6.500	0	-0.05(-0.76%)
Dec 28, 2017	6.700	6.700	6.550	6.550	91,246	-0.15(-2.24%)
Dec 27, 2017	6.700	6.750	6.650	6.700	32,386	+0.05(+0.75%)
Dec 26, 2017	6.800	6.829	6.550	6.650	76,464	-0.05(-0.75%)
Dec 22, 2017	6.850	6.949	6.600	6.700	186,497	+0.15(+2.29%)
Dec 21, 2017	6.200	6.650	6.100	6.550	231,856	+0.40(+6.50%)
Dec 20, 2017	6.047	6.300	6.000	6.150	96,927	+0.15(+2.50%)
Dec 19, 2017	5.950	6.100	5.950	6.000	73,708	+0.05(+0.84%)
Dec 18, 2017	6.000	6.150	5.950	5.950	123,833	-0.10(-1.65%)
Dec 15, 2017	5.950	6.125	5.900	6.050	182,045	+0.15(+2.54%)
Dec 14, 2017	6.250	6.350	5.900	5.900	141,753	-0.30(-4.84%)
Dec 13, 2017	6.250	6.300	5.800	6.200	265,354	-0.09(-1.38%)
Dec 12, 2017	6.650	6.650	6.050	6.287	163,183	-0.36(-5.47%)
Dec 11, 2017	6.850	6.850	6.600	6.650	147,546	-0.02(-0.37%)
Dec 08, 2017	6.850	6.850	6.600	6.675	48,303	-0.08(-1.11%)
Dec 07, 2017	6.700	6.850	6.550	6.750	69,790	+0.03(+0.37%)
Dec 06, 2017	6.950	6.950	6.700	6.725	101,033	-0.23(-3.24%)
Dec 05, 2017	6.900	6.950	6.750	6.950	115,855	+0.00(+0.00%)
Dec 04, 2017	7.000	7.000	6.800	6.950	73,816	-0.05(-0.71%)

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.