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 (%)
Aug 31, 2017 5.200 5.300 5.100 5.150 61,223 -0.00(-0.05%)
Aug 30, 2017 5.300 5.400 5.150 5.153 68,620 -0.20(-3.69%)
Aug 29, 2017 5.050 5.500 5.050 5.350 193,377 +0.25(+4.90%)
Aug 28, 2017 4.900 5.200 4.850 5.100 177,878 +0.25(+5.15%)
Aug 25, 2017 4.850 4.950 4.811 4.850 49,250 -0.05(-1.02%)
Aug 24, 2017 4.850 4.900 4.800 4.900 25,407 +0.05(+1.03%)
Aug 23, 2017 4.812 4.950 4.700 4.850 33,119 +0.10(+2.11%)
Aug 22, 2017 4.750 4.775 4.650 4.750 45,126 +0.00(+0.00%)
Aug 21, 2017 4.700 4.800 4.650 4.750 30,490 +0.00(+0.00%)
Aug 18, 2017 4.800 4.800 4.700 4.750 37,267 +0.00(+0.00%)
Aug 17, 2017 4.800 5.000 4.700 4.750 58,432 -0.05(-1.04%)
Aug 16, 2017 4.800 4.800 4.700 4.800 37,230 +0.05(+1.05%)
Aug 15, 2017 4.750 4.800 4.750 4.750 23,954 +0.00(+0.00%)
Aug 14, 2017 4.550 4.750 4.550 4.750 28,572 +0.15(+3.26%)
Aug 11, 2017 4.500 4.600 4.500 4.600 32,971 +0.10(+2.22%)
Aug 10, 2017 4.500 4.750 4.500 4.500 64,162 -0.15(-3.23%)
Aug 09, 2017 4.900 4.950 4.600 4.650 98,443 -0.30(-6.06%)
Aug 08, 2017 5.250 5.250 4.850 4.950 232,987 +0.20(+4.21%)
Aug 07, 2017 4.750 5.000 4.657 4.750 163,008 +0.15(+3.26%)
Aug 04, 2017 4.750 4.750 4.500 4.600 438,660 -0.25(-5.15%)
Aug 03, 2017 4.900 4.900 4.850 4.850 23,770 -0.05(-1.02%)
Aug 02, 2017 4.900 5.031 4.650 4.900 89,885 -0.05(-1.01%)
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.