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 (%)
Aug 31, 2022 2.030 2.067 1.830 1.900 122,384 -0.10(-5.00%)
Aug 30, 2022 2.000 2.030 1.910 2.000 65,649 -0.04(-1.96%)
Aug 29, 2022 2.010 2.100 1.960 2.040 88,089 +0.06(+3.03%)
Aug 26, 2022 2.057 2.107 1.950 1.980 39,996 -0.09(-4.35%)
Aug 25, 2022 1.910 2.090 1.881 2.070 102,974 +0.20(+10.70%)
Aug 24, 2022 2.050 2.050 1.830 1.870 106,364 -0.11(-5.56%)
Aug 23, 2022 1.920 2.060 1.875 1.980 110,091 +0.09(+4.76%)
Aug 22, 2022 1.950 2.030 1.880 1.890 84,580 -0.11(-5.50%)
Aug 19, 2022 1.950 2.180 1.950 2.000 176,010 -0.03(-1.48%)
Aug 18, 2022 1.830 2.477 1.820 2.030 1,725,500 +0.23(+12.78%)
Aug 17, 2022 1.830 1.920 1.800 1.800 175,059 -0.03(-1.64%)
Aug 16, 2022 1.900 1.920 1.820 1.830 106,639 -0.07(-3.68%)
Aug 15, 2022 1.900 1.945 1.900 1.900 85,977 -0.01(-0.52%)
Aug 12, 2022 2.000 2.000 1.880 1.910 183,526 -0.06(-3.05%)
Aug 11, 2022 1.940 2.036 1.940 1.970 84,999 +0.02(+1.03%)
Aug 10, 2022 1.900 1.980 1.890 1.950 52,850 +0.10(+5.41%)
Aug 09, 2022 2.120 2.139 1.850 1.850 210,757 -0.18(-8.87%)
Aug 08, 2022 2.140 2.180 2.010 2.030 111,979 -0.07(-3.33%)
Aug 05, 2022 2.000 2.130 1.960 2.100 177,018 +0.08(+3.96%)
Aug 04, 2022 2.000 2.030 2.000 2.020 66,116 +0.01(+0.50%)
Aug 03, 2022 2.300 2.370 2.000 2.010 367,560 -0.33(-14.10%)
Aug 02, 2022 2.350 2.370 2.280 2.340 63,778 +0.07(+3.08%)
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.