Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	3.680	3.731	3.460	3.570	60,660	-0.15(-4.03%)
Jul 28, 2023	3.750	3.800	3.680	3.720	37,142	+0.02(+0.54%)
Jul 27, 2023	3.800	3.800	3.690	3.700	50,079	-0.10(-2.63%)
Jul 26, 2023	3.720	3.820	3.710	3.800	25,165	+0.07(+1.88%)
Jul 25, 2023	3.650	3.850	3.650	3.730	20,966	+0.03(+0.81%)
Jul 24, 2023	3.730	3.798	3.700	3.700	48,448	-0.04(-1.20%)
Jul 21, 2023	3.630	3.850	3.600	3.745	28,236	+0.12(+3.17%)
Jul 20, 2023	3.830	3.880	3.600	3.630	47,216	-0.19(-4.97%)
Jul 19, 2023	3.740	3.860	3.620	3.820	50,592	+0.04(+1.06%)
Jul 18, 2023	3.760	3.850	3.630	3.780	69,662	+0.07(+1.89%)
Jul 17, 2023	3.350	3.840	3.250	3.710	100,700	+0.21(+6.00%)
Jul 14, 2023	3.750	3.770	3.169	3.500	258,252	-0.32(-8.38%)
Jul 13, 2023	4.040	4.080	3.750	3.820	109,130	-0.21(-5.21%)
Jul 12, 2023	4.100	4.290	3.950	4.030	400,874	+0.15(+3.87%)
Jul 11, 2023	3.500	4.100	3.500	3.880	204,544	+0.40(+11.49%)
Jul 10, 2023	3.440	3.640	3.440	3.480	21,275	-0.05(-1.42%)
Jul 07, 2023	3.460	3.700	3.450	3.530	33,292	+0.07(+2.02%)
Jul 06, 2023	3.490	3.550	3.393	3.460	24,626	-0.09(-2.54%)
Jul 05, 2023	3.490	3.690	3.490	3.550	14,307	+0.02(+0.57%)

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.