Indicators

Cytosorbents Cor (NQ: CTSO )

0.8100 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	2.350	2.910	2.300	2.860	240,768	+0.58(+25.44%)
Jan 30, 2023	2.370	2.386	2.280	2.280	30,765	-0.09(-3.80%)
Jan 27, 2023	2.350	2.400	2.320	2.370	49,646	+0.04(+1.72%)
Jan 26, 2023	2.530	2.560	2.210	2.330	89,005	-0.20(-7.91%)
Jan 25, 2023	2.270	2.570	2.250	2.530	194,448	+0.20(+8.58%)
Jan 24, 2023	2.140	2.450	2.140	2.330	149,132	+0.19(+8.88%)
Jan 23, 2023	2.110	2.186	2.110	2.140	93,338	+0.04(+1.90%)
Jan 20, 2023	2.150	2.212	2.090	2.100	27,110	-0.03(-1.41%)
Jan 19, 2023	2.110	2.210	2.110	2.130	50,701	+0.00(+0.00%)
Jan 18, 2023	2.220	2.320	2.111	2.130	37,495	-0.11(-4.91%)
Jan 17, 2023	2.240	2.320	2.150	2.240	79,812	-0.03(-1.32%)
Jan 13, 2023	2.120	2.350	2.120	2.270	80,164	+0.10(+4.61%)
Jan 12, 2023	2.030	2.210	1.972	2.170	84,291	+0.13(+6.37%)
Jan 11, 2023	1.970	2.040	1.940	2.040	135,176	+0.06(+3.03%)
Jan 10, 2023	1.950	1.990	1.920	1.980	72,728	+0.05(+2.59%)
Jan 09, 2023	2.020	2.020	1.830	1.930	133,120	-0.05(-2.53%)
Jan 06, 2023	1.800	1.980	1.760	1.980	166,383	+0.18(+10.00%)
Jan 05, 2023	1.750	1.820	1.750	1.800	52,147	+0.01(+0.56%)
Jan 04, 2023	1.850	1.910	1.760	1.790	166,504	-0.03(-1.65%)

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.