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 (%)
Dec 31, 2021 4.020 4.250 3.880 4.190 363,971 +0.14(+3.46%)
Dec 30, 2021 4.200 4.250 4.030 4.050 357,341 -0.10(-2.41%)
Dec 29, 2021 4.130 4.180 4.020 4.150 346,474 +0.04(+0.97%)
Dec 28, 2021 4.350 4.400 4.080 4.110 351,169 -0.27(-6.16%)
Dec 27, 2021 4.450 4.530 4.320 4.380 245,747 -0.07(-1.57%)
Dec 23, 2021 4.330 4.490 4.180 4.450 369,741 +0.12(+2.77%)
Dec 22, 2021 4.350 4.410 4.270 4.330 343,429 +0.05(+1.17%)
Dec 21, 2021 4.260 4.360 4.250 4.280 350,700 +0.02(+0.47%)
Dec 20, 2021 4.580 4.600 4.260 4.260 326,498 -0.29(-6.37%)
Dec 17, 2021 4.470 4.820 4.300 4.550 554,773 +0.21(+4.84%)
Dec 16, 2021 4.610 4.610 4.290 4.340 267,905 -0.09(-2.03%)
Dec 15, 2021 4.540 4.640 4.280 4.430 306,679 -0.13(-2.85%)
Dec 14, 2021 4.800 4.820 4.525 4.560 259,480 -0.21(-4.40%)
Dec 13, 2021 5.060 5.100 4.735 4.770 176,440 -0.23(-4.60%)
Dec 10, 2021 5.260 5.340 4.970 5.000 185,112 -0.22(-4.21%)
Dec 09, 2021 5.280 5.400 5.190 5.220 107,401 -0.13(-2.43%)
Dec 08, 2021 5.220 5.360 5.180 5.350 88,957 +0.17(+3.28%)
Dec 07, 2021 5.000 5.380 5.000 5.180 174,791 +0.23(+4.65%)
Dec 06, 2021 4.650 4.990 4.510 4.950 210,035 +0.33(+7.14%)
Dec 03, 2021 4.720 4.800 4.450 4.620 196,082 -0.13(-2.74%)
Dec 02, 2021 4.810 4.885 4.670 4.750 142,549 +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.