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 (%)
Jun 30, 2023 3.520 3.650 3.500 3.590 37,857 +0.00(+0.00%)
Jun 29, 2023 3.390 3.590 3.360 3.590 25,872 +0.21(+6.21%)
Jun 28, 2023 3.400 3.430 3.350 3.380 41,053 -0.02(-0.59%)
Jun 27, 2023 3.440 3.440 3.350 3.400 25,963 -0.04(-1.16%)
Jun 26, 2023 3.470 3.470 3.320 3.440 18,048 -0.03(-0.86%)
Jun 23, 2023 3.480 3.500 3.351 3.470 29,239 -0.07(-1.98%)
Jun 22, 2023 3.630 3.630 3.460 3.540 15,074 -0.11(-3.01%)
Jun 21, 2023 3.580 3.680 3.512 3.650 33,040 +0.10(+2.82%)
Jun 20, 2023 3.499 3.630 3.454 3.550 19,859 +0.08(+2.31%)
Jun 16, 2023 3.630 3.640 3.460 3.470 57,703 -0.10(-2.80%)
Jun 15, 2023 3.460 3.673 3.450 3.570 72,186 +0.16(+4.69%)
Jun 14, 2023 3.450 3.490 3.370 3.410 84,431 -0.02(-0.58%)
Jun 13, 2023 3.380 3.500 3.380 3.430 38,581 +0.01(+0.29%)
Jun 12, 2023 3.290 3.460 3.290 3.420 63,986 +0.09(+2.70%)
Jun 09, 2023 3.400 3.483 3.060 3.330 27,877 -0.07(-2.06%)
Jun 08, 2023 3.380 3.500 3.360 3.400 65,209 +0.09(+2.72%)
Jun 07, 2023 3.220 3.410 3.200 3.310 52,809 -0.03(-0.90%)
Jun 06, 2023 3.100 3.400 3.100 3.340 58,187 +0.23(+7.40%)
Jun 05, 2023 3.040 3.240 3.000 3.110 24,015 +0.03(+0.97%)
Jun 02, 2023 3.000 3.120 2.981 3.080 33,176 +0.08(+2.67%)
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.