Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	9.120	11.17	8.874	10.49	2,315,700	+1.35(+14.77%)
Jan 28, 2021	8.860	9.290	8.852	9.140	303,710	+0.27(+3.04%)
Jan 27, 2021	8.960	9.250	8.750	8.870	474,124	-0.43(-4.62%)
Jan 26, 2021	9.590	9.650	9.240	9.300	242,029	-0.32(-3.33%)
Jan 25, 2021	9.570	9.700	9.280	9.620	278,067	+0.04(+0.42%)
Jan 22, 2021	9.290	9.670	9.235	9.580	279,400	+0.24(+2.57%)
Jan 21, 2021	9.210	9.400	9.120	9.340	215,678	+0.13(+1.41%)
Jan 20, 2021	8.730	9.250	8.630	9.210	412,808	+0.46(+5.26%)
Jan 19, 2021	8.640	8.998	8.610	8.750	767,816	+0.17(+1.98%)
Jan 15, 2021	8.790	8.900	8.532	8.580	280,200	-0.24(-2.72%)
Jan 14, 2021	9.190	9.245	8.750	8.820	436,386	-0.33(-3.61%)
Jan 13, 2021	9.300	9.360	8.960	9.150	289,111	-0.11(-1.19%)
Jan 12, 2021	9.320	9.440	8.870	9.260	714,052	+0.37(+4.16%)
Jan 11, 2021	8.950	9.070	8.660	8.890	415,357	-0.03(-0.34%)
Jan 08, 2021	8.380	8.980	8.330	8.920	361,600	+0.59(+7.08%)
Jan 07, 2021	8.460	8.720	8.220	8.330	348,853	-0.16(-1.88%)
Jan 06, 2021	8.550	8.680	8.470	8.490	263,677	-0.04(-0.47%)
Jan 05, 2021	8.400	8.650	8.370	8.530	373,074	+0.16(+1.91%)

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.