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, 2017 4.650 4.700 4.350 4.500 2,511,161 -0.95(-17.43%)
Mar 30, 2017 5.550 5.550 5.400 5.450 58,726 -0.05(-0.91%)
Mar 29, 2017 5.600 5.700 5.450 5.500 26,950 -0.05(-0.90%)
Mar 28, 2017 5.550 5.700 5.550 5.550 54,471 +0.00(+0.00%)
Mar 27, 2017 5.550 5.550 5.400 5.550 25,203 +0.12(+2.30%)
Mar 24, 2017 5.450 5.550 5.400 5.425 31,307 +0.02(+0.46%)
Mar 23, 2017 5.400 5.500 5.400 5.400 14,144 -0.05(-0.92%)
Mar 22, 2017 5.500 5.550 5.450 5.450 54,087 +0.00(+0.00%)
Mar 21, 2017 5.500 5.505 5.300 5.450 38,863 -0.10(-1.80%)
Mar 20, 2017 5.750 5.800 5.550 5.550 88,473 -0.15(-2.63%)
Mar 17, 2017 5.492 5.700 5.450 5.700 68,544 +0.25(+4.59%)
Mar 16, 2017 5.250 5.500 5.200 5.450 43,444 +0.30(+5.83%)
Mar 15, 2017 5.200 5.200 5.150 5.150 39,244 +0.00(+0.00%)
Mar 14, 2017 5.250 5.250 5.150 5.150 23,833 -0.10(-1.90%)
Mar 13, 2017 5.200 5.283 5.150 5.250 32,951 +0.05(+0.96%)
Mar 10, 2017 5.250 5.310 5.200 5.200 37,462 -0.05(-0.95%)
Mar 09, 2017 5.250 5.355 5.250 5.250 59,247 -0.10(-1.87%)
Mar 08, 2017 5.400 5.450 5.300 5.350 32,877 +0.00(+0.00%)
Mar 07, 2017 5.300 5.450 5.250 5.350 31,030 +0.10(+1.90%)
Mar 06, 2017 5.450 5.450 5.150 5.250 113,608 -0.20(-3.67%)
Mar 03, 2017 5.800 5.800 5.350 5.450 134,119 -0.15(-2.68%)
Mar 02, 2017 5.650 5.795 5.450 5.600 64,597 -0.10(-1.75%)
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.