Indicators

Cytosorbents Cor (NQ: CTSO )

0.8500 +0.0400 (+4.94%)

Streaming Delayed Price Updated: 1:08 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	5.430	7.240	5.400	6.030	2,447,200	+0.78(+14.86%)
Feb 27, 2020	5.800	6.170	5.240	5.250	566,777	-0.39(-6.91%)
Feb 26, 2020	5.640	5.894	5.460	5.640	405,171	-0.04(-0.70%)
Feb 25, 2020	6.490	6.490	5.620	5.680	478,256	-0.80(-12.35%)
Feb 24, 2020	6.760	7.100	6.300	6.480	893,807	-0.08(-1.22%)
Feb 21, 2020	6.230	6.700	6.080	6.560	828,800	+0.32(+5.21%)
Feb 20, 2020	5.860	6.250	5.750	6.235	825,003	+0.40(+6.76%)
Feb 19, 2020	5.900	6.240	5.580	5.840	2,131,578	+0.44(+8.15%)
Feb 18, 2020	5.240	5.470	5.172	5.400	175,656	+0.12(+2.27%)
Feb 14, 2020	5.300	5.330	5.145	5.280	179,000	-0.02(-0.38%)
Feb 13, 2020	5.060	5.350	5.021	5.300	244,157	+0.24(+4.74%)
Feb 12, 2020	5.090	5.213	5.010	5.060	257,558	+0.02(+0.40%)
Feb 11, 2020	5.010	5.130	4.980	5.040	131,996	+0.06(+1.20%)
Feb 10, 2020	5.140	5.178	4.950	4.980	197,602	-0.11(-2.16%)
Feb 07, 2020	5.390	5.460	5.080	5.090	171,800	-0.33(-6.09%)
Feb 06, 2020	5.480	5.530	5.100	5.420	277,603	-0.01(-0.18%)
Feb 05, 2020	5.440	5.530	5.260	5.430	264,439	+0.18(+3.43%)
Feb 04, 2020	5.380	5.390	5.150	5.250	400,702	+0.13(+2.54%)

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.