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

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
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 (%)
Feb 28, 2020 5.430 7.240 5.400 6.030 2,447,200 +0.78(+14.86%)
Feb 27, 2020 5.800 6.170 5.240 5.250 566,777 -0.39(-6.91%)
Feb 26, 2020 5.640 5.894 5.460 5.640 405,171 -0.04(-0.70%)
Feb 25, 2020 6.490 6.490 5.620 5.680 478,256 -0.80(-12.35%)
Feb 24, 2020 6.760 7.100 6.300 6.480 893,807 -0.08(-1.22%)
Feb 21, 2020 6.230 6.700 6.080 6.560 828,800 +0.32(+5.21%)
Feb 20, 2020 5.860 6.250 5.750 6.235 825,003 +0.40(+6.76%)
Feb 19, 2020 5.900 6.240 5.580 5.840 2,131,578 +0.44(+8.15%)
Feb 18, 2020 5.240 5.470 5.172 5.400 175,656 +0.12(+2.27%)
Feb 14, 2020 5.300 5.330 5.145 5.280 179,000 -0.02(-0.38%)
Feb 13, 2020 5.060 5.350 5.021 5.300 244,157 +0.24(+4.74%)
Feb 12, 2020 5.090 5.213 5.010 5.060 257,558 +0.02(+0.40%)
Feb 11, 2020 5.010 5.130 4.980 5.040 131,996 +0.06(+1.20%)
Feb 10, 2020 5.140 5.178 4.950 4.980 197,602 -0.11(-2.16%)
Feb 07, 2020 5.390 5.460 5.080 5.090 171,800 -0.33(-6.09%)
Feb 06, 2020 5.480 5.530 5.100 5.420 277,603 -0.01(-0.18%)
Feb 05, 2020 5.440 5.530 5.260 5.430 264,439 +0.18(+3.43%)
Feb 04, 2020 5.380 5.390 5.150 5.250 400,702 +0.13(+2.54%)
Feb 03, 2020 5.170 5.280 4.900 5.120 527,054 +0.18(+3.64%)
Jan 31, 2020 5.000 5.018 4.550 4.940 559,700 -0.02(-0.40%)
Jan 30, 2020 4.920 5.010 4.710 4.960 374,366 +0.09(+1.85%)
Jan 29, 2020 5.050 5.260 4.750 4.870 829,851 +0.16(+3.40%)
Jan 28, 2020 5.750 5.800 4.610 4.710 1,223,390 +0.22(+4.90%)
Jan 27, 2020 4.550 4.600 4.430 4.490 93,510 -0.12(-2.60%)
Jan 24, 2020 4.710 4.720 4.490 4.610 217,600 -0.07(-1.50%)
Jan 23, 2020 4.600 4.730 4.450 4.680 201,825 +0.07(+1.52%)
Jan 22, 2020 4.590 4.680 4.560 4.610 110,110 +0.06(+1.32%)
Jan 21, 2020 4.530 4.657 4.530 4.550 89,781 -0.03(-0.66%)
Jan 17, 2020 4.700 4.740 4.510 4.580 215,700 -0.07(-1.51%)
Jan 16, 2020 4.570 4.690 4.530 4.650 162,990 +0.12(+2.65%)
Jan 15, 2020 4.360 4.560 4.360 4.530 379,155 +0.17(+3.90%)
Jan 14, 2020 4.150 4.380 4.150 4.360 382,039 +0.23(+5.57%)
Jan 13, 2020 3.990 4.140 3.940 4.130 176,344 +0.16(+4.03%)
Jan 10, 2020 3.960 4.040 3.810 3.970 199,000 +0.03(+0.76%)
Jan 09, 2020 3.890 4.013 3.830 3.940 137,587 +0.12(+3.14%)
Jan 08, 2020 3.820 3.880 3.760 3.820 78,109 +0.01(+0.26%)
Jan 07, 2020 3.750 3.820 3.710 3.810 62,651 +0.04(+1.06%)
Jan 06, 2020 3.760 3.836 3.600 3.770 168,973 +0.00(+0.00%)
Jan 03, 2020 3.930 4.020 3.760 3.770 114,800 -0.23(-5.75%)
Jan 02, 2020 3.890 4.020 3.760 4.000 149,529 +0.15(+3.90%)
Dec 31, 2019 3.810 3.880 3.770 3.850 302,500 +0.02(+0.52%)
Dec 30, 2019 3.800 4.050 3.790 3.830 291,891 +0.00(+0.00%)
Dec 27, 2019 3.890 3.980 3.790 3.830 163,200 -0.07(-1.79%)
Dec 26, 2019 4.000 4.060 3.810 3.900 170,855 -0.10(-2.50%)
Dec 24, 2019 3.870 4.010 3.810 4.000 105,700 +0.10(+2.56%)
Dec 23, 2019 3.920 3.980 3.810 3.900 204,217 -0.01(-0.26%)
Dec 20, 2019 4.010 4.040 3.900 3.910 175,400 -0.09(-2.25%)
Dec 19, 2019 3.960 4.070 3.900 4.000 162,940 +0.02(+0.50%)
Dec 18, 2019 4.200 4.200 3.950 3.980 225,492 -0.23(-5.46%)
Dec 17, 2019 4.290 4.340 4.180 4.210 137,106 -0.09(-2.09%)
Dec 16, 2019 4.230 4.350 4.160 4.300 107,102 +0.11(+2.63%)
Dec 13, 2019 4.060 4.270 4.010 4.190 249,900 +0.18(+4.49%)
Dec 12, 2019 4.000 4.045 3.960 4.010 162,532 +0.02(+0.50%)
Dec 11, 2019 3.810 4.060 3.744 3.990 220,040 +0.18(+4.72%)
Dec 10, 2019 3.750 3.920 3.650 3.810 225,530 +0.06(+1.60%)
Dec 09, 2019 3.930 4.050 3.740 3.750 209,974 -0.21(-5.30%)
Dec 06, 2019 3.590 4.000 3.490 3.960 457,600 +0.35(+9.70%)
Dec 05, 2019 3.780 3.850 3.580 3.610 344,288 -0.16(-4.24%)
Dec 04, 2019 3.900 3.900 3.770 3.770 119,227 -0.11(-2.96%)
Dec 03, 2019 3.770 3.950 3.760 3.885 119,088 +0.04(+1.17%)
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.