Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Apr 30, 2019 7.250 7.443 7.030 7.200 106,183 -0.08(-1.10%)
Apr 29, 2019 7.540 7.540 7.180 7.280 96,547 -0.27(-3.58%)
Apr 26, 2019 7.120 7.550 7.060 7.550 80,600 +0.44(+6.19%)
Apr 25, 2019 6.930 7.135 6.900 7.110 90,225 +0.19(+2.75%)
Apr 24, 2019 7.080 7.150 6.850 6.920 112,208 -0.15(-2.12%)
Apr 23, 2019 7.210 7.340 7.040 7.070 122,298 -0.07(-0.98%)
Apr 22, 2019 6.830 7.160 6.820 7.140 77,859 +0.28(+4.08%)
Apr 18, 2019 7.070 7.110 6.800 6.860 155,400 -0.18(-2.56%)
Apr 17, 2019 7.220 7.220 7.000 7.040 86,773 -0.12(-1.68%)
Apr 16, 2019 7.080 7.200 7.010 7.160 97,669 +0.13(+1.85%)
Apr 15, 2019 7.150 7.150 7.000 7.030 138,865 -0.12(-1.68%)
Apr 12, 2019 7.490 7.490 7.129 7.150 167,900 -0.29(-3.90%)
Apr 11, 2019 7.380 7.500 7.320 7.440 58,515 +0.07(+0.95%)
Apr 10, 2019 7.530 7.670 7.330 7.370 84,514 -0.15(-1.99%)
Apr 09, 2019 7.470 7.670 7.290 7.520 138,385 +0.02(+0.27%)
Apr 08, 2019 7.780 7.780 7.480 7.500 76,880 -0.28(-3.60%)
Apr 05, 2019 7.500 7.820 7.420 7.780 113,500 +0.26(+3.46%)
Apr 04, 2019 7.460 7.640 7.370 7.520 106,300 +0.01(+0.13%)
Apr 03, 2019 7.480 7.590 7.355 7.510 91,951 +0.04(+0.54%)
Apr 02, 2019 7.510 7.540 7.310 7.470 100,688 -0.04(-0.53%)
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.