Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	3.650	3.982	3.580	3.840	74,073	+0.20(+5.49%)
Jan 28, 2016	3.910	3.910	3.620	3.640	81,073	-0.28(-7.14%)
Jan 27, 2016	3.940	4.030	3.810	3.920	46,282	-0.03(-0.76%)
Jan 26, 2016	3.920	4.030	3.800	3.950	47,916	+0.08(+2.07%)
Jan 25, 2016	4.020	4.080	3.830	3.870	79,170	-0.22(-5.38%)
Jan 22, 2016	4.060	4.220	3.960	4.090	89,657	+0.04(+1.11%)
Jan 21, 2016	4.150	4.370	4.030	4.045	75,054	-0.08(-2.06%)
Jan 20, 2016	4.010	4.225	3.500	4.130	290,775	+0.10(+2.48%)
Jan 19, 2016	4.300	4.460	4.030	4.030	121,429	-0.28(-6.50%)
Jan 15, 2016	4.230	4.310	4.310	4.310	128,100	-0.05(-1.15%)
Jan 14, 2016	4.270	4.539	4.257	4.360	74,857	+0.08(+1.87%)
Jan 13, 2016	4.890	4.960	4.060	4.280	170,547	-0.58(-11.93%)
Jan 12, 2016	4.810	5.139	4.800	4.860	87,057	+0.15(+3.18%)
Jan 11, 2016	4.970	5.150	4.590	4.710	153,392	-0.04(-0.74%)
Jan 08, 2016	4.700	4.900	4.610	4.745	78,399	-0.05(-1.15%)
Jan 07, 2016	5.000	5.000	4.500	4.800	314,828	-0.37(-7.16%)
Jan 06, 2016	5.490	5.547	5.150	5.170	108,044	-0.46(-8.17%)
Jan 05, 2016	5.833	5.833	5.470	5.630	73,232	-0.05(-0.88%)

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.