Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cytosorbents Cor (NQ: CTSO )

0.9458 -0.0218 (-2.25%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 20, 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 (%)
Jan 31, 2019 7.400 7.630 7.360 7.490 147,700 +0.10(+1.35%)
Jan 30, 2019 7.020 7.420 7.000 7.390 260,686 +0.38(+5.42%)
Jan 29, 2019 7.060 7.160 7.000 7.010 87,865 -0.03(-0.43%)
Jan 28, 2019 7.180 7.180 6.880 7.040 255,549 -0.18(-2.49%)
Jan 25, 2019 6.900 7.260 6.820 7.220 142,600 +0.40(+5.87%)
Jan 24, 2019 6.900 6.990 6.700 6.820 281,243 -0.15(-2.15%)
Jan 23, 2019 7.230 7.250 6.890 6.970 484,111 -0.29(-3.99%)
Jan 22, 2019 7.670 7.740 7.200 7.260 279,677 -0.44(-5.71%)
Jan 18, 2019 7.670 7.740 7.450 7.700 107,400 +0.08(+1.05%)
Jan 17, 2019 7.440 7.731 7.440 7.620 98,038 +0.15(+2.01%)
Jan 16, 2019 7.400 7.600 7.353 7.470 173,739 +0.15(+2.05%)
Jan 15, 2019 7.000 7.450 7.000 7.320 221,421 +0.29(+4.13%)
Jan 14, 2019 7.290 7.290 7.000 7.030 194,719 -0.28(-3.83%)
Jan 11, 2019 7.510 7.560 7.170 7.310 205,100 -0.20(-2.66%)
Jan 10, 2019 8.000 8.000 7.400 7.510 256,467 -0.51(-6.36%)
Jan 09, 2019 8.270 8.490 8.000 8.020 224,715 -0.23(-2.79%)
Jan 08, 2019 8.600 8.643 8.200 8.250 211,761 -0.31(-3.62%)
Jan 07, 2019 8.040 8.820 7.956 8.560 258,087 +0.51(+6.34%)
Jan 04, 2019 7.730 8.060 7.620 8.050 147,600 +0.46(+6.06%)
Jan 03, 2019 7.840 7.880 7.470 7.590 201,315 -0.26(-3.31%)
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.