Indicators

Cytosorbents Cor (NQ: CTSO )

0.8101 +0.0001 (+0.01%)

Streaming Delayed Price Updated: 10:15 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	8.160	8.309	8.080	8.080	79,607	-0.10(-1.22%)
Feb 27, 2019	8.210	8.470	8.100	8.180	103,172	-0.04(-0.49%)
Feb 26, 2019	8.180	8.270	8.090	8.220	61,963	+0.01(+0.12%)
Feb 25, 2019	8.510	8.610	8.161	8.210	115,510	-0.22(-2.61%)
Feb 22, 2019	8.290	8.490	8.160	8.430	114,100	+0.20(+2.43%)
Feb 21, 2019	8.080	8.380	8.050	8.230	108,845	+0.13(+1.60%)
Feb 20, 2019	8.160	8.270	8.050	8.100	65,007	-0.07(-0.86%)
Feb 19, 2019	8.380	8.450	8.148	8.170	101,195	-0.11(-1.33%)
Feb 15, 2019	8.110	8.370	8.060	8.280	108,700	+0.18(+2.22%)
Feb 14, 2019	8.150	8.320	8.030	8.100	86,760	-0.10(-1.22%)
Feb 13, 2019	8.290	8.290	7.780	8.200	248,981	-0.08(-0.97%)
Feb 12, 2019	8.190	8.460	8.150	8.280	91,030	+0.17(+2.10%)
Feb 11, 2019	8.230	8.239	7.945	8.110	159,172	-0.05(-0.61%)
Feb 08, 2019	7.940	8.170	7.910	8.160	101,100	+0.14(+1.75%)
Feb 07, 2019	8.050	8.130	7.830	8.020	103,285	-0.10(-1.23%)
Feb 06, 2019	8.280	8.290	7.930	8.120	92,877	-0.05(-0.61%)
Feb 05, 2019	7.810	8.320	7.810	8.170	139,264	+0.34(+4.34%)
Feb 04, 2019	7.440	7.840	7.390	7.830	156,649	+0.39(+5.24%)

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.