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 (%)
Sep 30, 2022 1.340 1.520 1.325 1.360 44,911 +0.04(+3.03%)
Sep 29, 2022 1.400 1.425 1.310 1.320 63,837 -0.10(-7.04%)
Sep 28, 2022 1.430 1.520 1.420 1.420 126,680 +0.03(+2.16%)
Sep 27, 2022 1.190 1.423 1.190 1.390 339,665 +0.19(+15.83%)
Sep 26, 2022 1.420 1.430 1.180 1.200 308,433 -0.19(-13.67%)
Sep 23, 2022 1.640 1.640 1.390 1.390 251,736 -0.22(-13.66%)
Sep 22, 2022 1.690 1.700 1.600 1.610 92,850 -0.07(-4.17%)
Sep 21, 2022 1.830 1.850 1.660 1.680 166,742 -0.17(-9.19%)
Sep 20, 2022 1.840 1.880 1.790 1.850 140,777 +0.01(+0.54%)
Sep 19, 2022 1.910 1.910 1.820 1.840 88,590 -0.05(-2.65%)
Sep 16, 2022 1.890 1.910 1.820 1.890 98,066 -0.03(-1.56%)
Sep 15, 2022 1.820 1.940 1.820 1.920 70,940 +0.06(+3.23%)
Sep 14, 2022 1.850 1.890 1.790 1.860 59,473 +0.02(+1.09%)
Sep 13, 2022 1.840 1.940 1.810 1.840 169,445 -0.02(-1.08%)
Sep 12, 2022 1.780 1.910 1.730 1.860 135,599 +0.13(+7.51%)
Sep 09, 2022 1.770 1.820 1.680 1.730 214,314 +0.04(+2.37%)
Sep 08, 2022 1.730 1.760 1.650 1.690 129,239 -0.04(-2.31%)
Sep 07, 2022 1.800 1.865 1.700 1.730 116,131 -0.09(-4.95%)
Sep 06, 2022 1.870 1.870 1.800 1.820 125,907 -0.03(-1.62%)
Sep 02, 2022 1.890 1.890 1.820 1.850 92,659 +0.03(+1.65%)
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.