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 (%)
Oct 31, 2017 6.150 6.200 6.100 6.150 45,868 +0.00(+0.00%)
Oct 30, 2017 6.200 6.200 6.100 6.150 53,463 -0.05(-0.81%)
Oct 27, 2017 6.050 6.300 5.950 6.200 161,086 +0.15(+2.48%)
Oct 26, 2017 6.050 6.050 5.950 6.050 57,678 +0.00(+0.00%)
Oct 25, 2017 5.950 6.050 5.900 6.050 73,518 +0.05(+0.83%)
Oct 24, 2017 6.100 6.100 5.950 6.000 74,399 -0.05(-0.83%)
Oct 23, 2017 6.100 6.100 6.000 6.050 67,016 +0.00(+0.00%)
Oct 20, 2017 6.000 6.050 6.000 6.050 67,797 +0.05(+0.83%)
Oct 19, 2017 6.050 6.050 5.950 6.000 105,110 -0.05(-0.83%)
Oct 18, 2017 6.100 6.150 5.900 6.050 129,093 +0.00(+0.00%)
Oct 17, 2017 6.200 6.200 6.000 6.050 98,119 -0.10(-1.63%)
Oct 16, 2017 6.200 6.250 6.050 6.150 85,380 -0.10(-1.60%)
Oct 13, 2017 6.250 6.250 6.050 6.250 87,429 +0.05(+0.81%)
Oct 12, 2017 6.400 6.436 6.100 6.200 146,964 -0.15(-2.36%)
Oct 11, 2017 6.400 6.550 6.300 6.350 101,941 -0.10(-1.55%)
Oct 10, 2017 6.350 6.450 6.200 6.450 167,234 +0.15(+2.38%)
Oct 09, 2017 6.200 6.700 6.165 6.300 295,258 +0.15(+2.44%)
Oct 06, 2017 6.450 6.450 6.100 6.150 218,177 -0.35(-5.38%)
Oct 05, 2017 6.050 6.600 6.050 6.500 364,922 +0.40(+6.56%)
Oct 04, 2017 6.150 6.250 6.100 6.100 161,758 -0.10(-1.61%)
Oct 03, 2017 6.200 6.200 6.000 6.200 102,914 +0.05(+0.81%)
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.