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

Cytosorbents Cor (NQ: CTSO )

0.9322 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 29, 2020 9.800 10.24 9.620 10.21 385,700 +0.55(+5.69%)
May 28, 2020 9.670 10.01 9.570 9.660 329,645 -0.07(-0.72%)
May 27, 2020 10.65 10.80 9.420 9.730 1,104,741 -0.79(-7.51%)
May 26, 2020 10.55 11.20 10.38 10.52 1,023,187 +0.08(+0.77%)
May 22, 2020 10.27 10.50 10.12 10.44 270,500 +0.14(+1.36%)
May 21, 2020 10.62 10.90 10.26 10.30 378,486 -0.28(-2.65%)
May 20, 2020 10.38 11.01 10.16 10.58 788,529 +0.32(+3.12%)
May 19, 2020 10.45 10.70 10.22 10.26 393,752 -0.31(-2.93%)
May 18, 2020 10.43 10.95 10.43 10.57 445,853 +0.23(+2.22%)
May 15, 2020 10.26 10.61 10.17 10.34 339,400 -0.01(-0.10%)
May 14, 2020 10.35 10.58 9.970 10.35 529,014 -0.24(-2.27%)
May 13, 2020 10.40 10.89 10.00 10.59 567,808 +0.19(+1.83%)
May 12, 2020 10.65 11.24 10.28 10.40 915,280 -0.15(-1.42%)
May 11, 2020 10.55 10.64 10.44 10.55 585,806 +0.00(+0.00%)
May 08, 2020 10.35 10.75 10.33 10.55 890,400 +0.19(+1.83%)
May 07, 2020 10.50 10.68 10.19 10.36 647,688 -0.09(-0.86%)
May 06, 2020 10.15 10.67 9.630 10.45 1,669,187 +1.14(+12.24%)
May 05, 2020 9.390 9.420 9.030 9.310 537,337 -0.07(-0.75%)
May 04, 2020 8.210 9.440 8.210 9.380 724,434 +0.78(+9.07%)
May 01, 2020 8.450 8.660 8.150 8.600 528,400 +0.04(+0.47%)
Apr 30, 2020 9.070 9.130 8.369 8.560 794,432 -0.58(-6.35%)
Apr 29, 2020 9.300 9.560 9.090 9.140 571,682 -0.06(-0.65%)
Apr 28, 2020 10.19 10.20 9.110 9.200 922,425 -0.83(-8.28%)
Apr 27, 2020 9.600 10.24 9.600 10.03 1,402,347 +0.48(+5.08%)
Apr 24, 2020 8.480 9.650 8.480 9.545 1,070,100 +1.04(+12.16%)
Apr 23, 2020 8.840 9.200 8.470 8.510 944,265 -0.33(-3.73%)
Apr 22, 2020 8.490 8.960 8.210 8.840 852,012 +0.44(+5.24%)
Apr 21, 2020 7.820 8.520 7.700 8.400 1,095,714 +0.40(+5.00%)
Apr 20, 2020 8.050 8.250 7.840 8.000 898,296 +0.16(+2.04%)
Apr 17, 2020 7.750 7.890 7.560 7.840 619,800 -0.02(-0.25%)
Apr 16, 2020 8.010 8.190 7.440 7.860 900,905 -0.01(-0.13%)
Apr 15, 2020 7.890 8.470 7.830 7.870 1,473,421 +0.15(+1.94%)
Apr 14, 2020 8.170 8.270 7.270 7.720 1,583,816 -0.28(-3.50%)
Apr 13, 2020 8.590 9.400 7.750 8.000 6,172,387 +1.41(+21.40%)
Apr 09, 2020 6.890 6.970 6.500 6.590 436,200 -0.31(-4.49%)
Apr 08, 2020 6.550 6.980 6.490 6.900 357,501 +0.42(+6.48%)
Apr 07, 2020 6.410 6.640 6.070 6.480 470,945 +0.20(+3.18%)
Apr 06, 2020 6.900 6.940 6.220 6.280 562,736 -0.45(-6.69%)
Apr 03, 2020 7.540 7.540 6.205 6.730 1,520,900 -0.92(-12.03%)
Apr 02, 2020 7.500 8.100 7.420 7.650 983,219 +0.14(+1.86%)
Apr 01, 2020 7.560 7.723 7.250 7.510 945,846 -0.22(-2.85%)
Mar 31, 2020 6.750 7.730 6.680 7.730 2,067,888 +1.16(+17.66%)
Mar 30, 2020 6.060 6.720 6.000 6.570 710,850 +0.52(+8.60%)
Mar 27, 2020 5.990 6.190 5.450 6.050 654,500 -0.06(-0.98%)
Mar 26, 2020 5.980 6.110 5.610 6.110 970,821 +0.15(+2.52%)
Mar 25, 2020 6.630 6.630 5.570 5.960 5,500,771 +1.35(+29.28%)
Mar 24, 2020 4.660 4.905 4.420 4.610 687,156 +0.09(+1.99%)
Mar 23, 2020 4.100 4.590 4.060 4.520 578,060 +0.52(+13.00%)
Mar 20, 2020 4.240 4.265 3.920 4.000 564,500 -0.12(-2.91%)
Mar 19, 2020 4.190 4.290 3.600 4.120 595,659 -0.04(-0.96%)
Mar 18, 2020 4.270 4.590 4.010 4.160 451,998 -0.41(-8.97%)
Mar 17, 2020 4.670 4.700 3.940 4.570 674,443 +0.02(+0.44%)
Mar 16, 2020 4.230 4.628 4.090 4.550 616,484 -0.02(-0.44%)
Mar 13, 2020 4.350 4.570 4.250 4.570 868,400 +0.54(+13.40%)
Mar 12, 2020 4.310 5.300 4.010 4.030 1,161,622 -0.74(-15.51%)
Mar 11, 2020 5.340 5.520 4.670 4.770 939,871 -0.71(-12.96%)
Mar 10, 2020 6.340 6.350 5.250 5.480 1,104,009 -0.71(-11.47%)
Mar 09, 2020 5.950 6.650 5.310 6.190 1,948,598 +0.18(+3.00%)
Mar 06, 2020 5.700 6.400 5.439 6.010 1,194,300 +0.43(+7.71%)
Mar 05, 2020 5.660 5.790 5.370 5.580 543,177 -0.10(-1.76%)
Mar 04, 2020 5.250 5.730 5.100 5.680 373,961 +0.50(+9.65%)
Mar 03, 2020 5.700 5.830 5.120 5.180 535,848 -0.52(-9.12%)
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.