Indicators

Cytosorbents Cor (NQ: CTSO )

0.8407 +0.0307 (+3.79%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	8.000	8.050	7.716	7.850	409,214	-0.15(-1.88%)
Feb 27, 2018	7.900	8.050	7.800	8.000	240,421	+0.15(+1.91%)
Feb 26, 2018	7.900	8.000	7.800	7.850	161,758	-0.05(-0.63%)
Feb 23, 2018	8.050	8.050	7.800	7.900	176,770	+0.05(+0.64%)
Feb 22, 2018	7.850	8.100	7.800	7.850	376,730	+0.02(+0.32%)
Feb 21, 2018	7.750	8.100	7.700	7.825	991,212	+0.53(+7.19%)
Feb 20, 2018	7.600	7.700	7.300	7.300	242,643	-0.38(-4.89%)
Feb 16, 2018		7.675	7.675	7.675	0	+0.45(+6.23%)
Feb 15, 2018	7.400	7.450	7.100	7.225	262,826	-0.23(-3.02%)
Feb 14, 2018	7.350	7.550	7.250	7.450	111,450	+0.05(+0.68%)
Feb 13, 2018	7.300	7.477	7.150	7.400	55,903	+0.10(+1.37%)
Feb 12, 2018	7.050	7.400	7.043	7.300	95,506	+0.30(+4.29%)
Feb 09, 2018	7.100	7.100	6.800	7.000	134,325	+0.00(+0.00%)
Feb 08, 2018	7.200	7.200	6.850	7.000	143,756	-0.20(-2.78%)
Feb 07, 2018	7.250	7.250	7.000	7.200	65,631	-0.05(-0.69%)
Feb 06, 2018	7.050	7.350	6.601	7.250	307,972	+0.10(+1.40%)
Feb 05, 2018	7.650	7.700	7.050	7.150	257,415	-0.65(-8.33%)
Feb 02, 2018	7.800	7.850	7.600	7.800	144,548	+0.00(+0.00%)

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.