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 (%)
Nov 30, 2017 6.950 7.000 6.700 7.000 83,694 +0.10(+1.45%)
Nov 29, 2017 7.000 7.000 6.700 6.900 167,909 -0.15(-2.13%)
Nov 28, 2017 7.000 7.050 6.800 7.050 188,667 +0.05(+0.71%)
Nov 27, 2017 6.950 7.050 6.800 7.000 360,246 +0.10(+1.45%)
Nov 24, 2017 6.900 6.925 6.700 6.900 195,016 +0.10(+1.47%)
Nov 22, 2017 6.550 6.775 6.550 6.800 321,673 +0.30(+4.62%)
Nov 21, 2017 6.550 6.600 6.400 6.500 100,525 +0.00(+0.00%)
Nov 20, 2017 6.200 6.500 6.200 6.500 196,657 +0.25(+4.00%)
Nov 17, 2017 6.250 6.250 6.200 6.250 91,369 +0.05(+0.81%)
Nov 16, 2017 6.300 6.300 6.200 6.200 133,664 -0.05(-0.80%)
Nov 15, 2017 6.250 6.300 6.200 6.250 132,304 +0.03(+0.40%)
Nov 14, 2017 6.250 6.350 6.200 6.225 127,066 -0.03(-0.40%)
Nov 13, 2017 6.250 6.346 6.200 6.250 92,257 +0.00(+0.00%)
Nov 10, 2017 6.200 6.450 6.200 6.250 143,978 +0.05(+0.81%)
Nov 09, 2017 6.250 6.450 6.200 6.200 172,924 -0.05(-0.80%)
Nov 08, 2017 6.250 6.450 6.200 6.250 97,489 +0.05(+0.81%)
Nov 07, 2017 6.550 6.550 6.200 6.200 209,425 -0.25(-3.88%)
Nov 06, 2017 6.300 6.550 6.300 6.450 202,808 +0.33(+5.31%)
Nov 03, 2017 6.000 6.200 6.000 6.125 56,643 +0.17(+2.94%)
Nov 02, 2017 6.000 6.050 5.850 5.950 90,149 -0.05(-0.83%)
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.