Indicators

Cytosorbents Cor (NQ: CTSO )

0.8050 +0.0150 (+1.90%)

Streaming Delayed Price Updated: 10:32 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	3.790	4.000	3.730	3.870	125,692	+0.03(+0.78%)
Feb 25, 2022	3.850	3.900	3.610	3.840	130,082	+0.05(+1.32%)
Feb 24, 2022	3.500	3.800	3.500	3.790	125,322	+0.19(+5.28%)
Feb 23, 2022	3.690	3.760	3.600	3.600	80,586	-0.08(-2.17%)
Feb 22, 2022	3.800	3.800	3.660	3.680	120,389	-0.10(-2.65%)
Feb 18, 2022				3.780	0	+0.07(+1.89%)
Feb 17, 2022	3.920	3.930	3.690	3.710	160,821	-0.24(-6.08%)
Feb 16, 2022	3.910	3.960	3.740	3.950	65,144	+0.10(+2.60%)
Feb 15, 2022	3.710	3.910	3.710	3.850	116,474	+0.20(+5.48%)
Feb 14, 2022	3.750	3.750	3.620	3.650	83,396	-0.10(-2.67%)
Feb 11, 2022	3.910	3.920	3.737	3.750	144,481	-0.16(-4.09%)
Feb 10, 2022	4.030	4.080	3.795	3.910	190,641	-0.16(-3.93%)
Feb 09, 2022	3.930	4.090	3.850	4.070	234,746	+0.13(+3.30%)
Feb 08, 2022	3.750	3.970	3.710	3.940	123,349	+0.20(+5.35%)
Feb 07, 2022	3.610	3.770	3.590	3.740	94,876	+0.10(+2.75%)
Feb 04, 2022	3.700	3.700	3.595	3.640	121,519	-0.06(-1.62%)
Feb 03, 2022	3.760		3.611	3.700	193,414	-0.10(-2.63%)
Feb 02, 2022	3.920	3.920	3.760	3.800	209,630	-0.11(-2.81%)

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.