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

Cytosorbents Cor (NQ: CTSO )

0.8217 +0.0017 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2023 1.229 1.229 1.160 1.200 115,364 -0.01(-0.83%)
Nov 29, 2023 1.170 1.250 1.170 1.210 49,255 +0.02(+1.68%)
Nov 28, 2023 1.230 1.230 1.100 1.190 311,783 -0.04(-3.25%)
Nov 27, 2023 1.250 1.250 1.170 1.230 111,177 -0.02(-1.99%)
Nov 24, 2023 1.220 1.300 1.220 1.255 42,841 +0.01(+1.21%)
Nov 22, 2023 1.280 1.310 1.210 1.240 134,952 -0.06(-4.62%)
Nov 21, 2023 1.440 1.455 1.260 1.300 114,919 -0.10(-7.14%)
Nov 20, 2023 1.180 1.410 1.160 1.400 138,375 +0.26(+22.81%)
Nov 17, 2023 1.070 1.160 1.070 1.140 125,964 +0.04(+3.64%)
Nov 16, 2023 1.200 1.240 1.060 1.100 199,675 -0.07(-5.98%)
Nov 15, 2023 1.250 1.313 1.160 1.170 277,363 -0.11(-8.59%)
Nov 14, 2023 1.350 1.350 1.240 1.280 138,362 -0.01(-0.78%)
Nov 13, 2023 1.290 1.340 1.210 1.290 167,069 +0.02(+1.57%)
Nov 10, 2023 1.440 1.440 1.200 1.270 213,014 +0.01(+0.79%)
Nov 09, 2023 1.310 1.410 1.260 1.260 120,757 -0.16(-11.27%)
Nov 08, 2023 1.310 1.440 1.310 1.420 48,323 +0.09(+6.77%)
Nov 07, 2023 1.380 1.380 1.280 1.330 82,176 -0.01(-0.75%)
Nov 06, 2023 1.460 1.463 1.310 1.340 90,864 -0.08(-5.63%)
Nov 03, 2023 1.520 1.530 1.410 1.420 63,391 -0.08(-5.02%)
Nov 02, 2023 1.500 1.540 1.460 1.495 91,382 +0.03(+1.70%)
Nov 01, 2023 1.520 1.549 1.450 1.470 26,019 -0.07(-4.55%)
Oct 31, 2023 1.530 1.550 1.468 1.540 44,033 +0.09(+6.21%)
Oct 30, 2023 1.560 1.560 1.400 1.450 76,437 -0.08(-5.23%)
Oct 27, 2023 1.630 1.675 1.485 1.530 126,561 -0.13(-7.83%)
Oct 26, 2023 1.810 1.840 1.630 1.660 56,672 -0.11(-6.21%)
Oct 25, 2023 1.900 1.920 1.770 1.770 25,770 -0.17(-8.76%)
Oct 24, 2023 1.840 1.960 1.840 1.940 115,968 +0.08(+4.58%)
Oct 23, 2023 1.710 1.870 1.680 1.855 142,860 +0.16(+9.12%)
Oct 20, 2023 1.680 1.740 1.640 1.700 19,765 +0.04(+2.41%)
Oct 19, 2023 1.660 1.710 1.571 1.660 139,901 +0.06(+3.75%)
Oct 18, 2023 1.650 1.660 1.570 1.600 70,396 -0.05(-3.03%)
Oct 17, 2023 1.560 1.690 1.560 1.650 40,397 +0.00(+0.00%)
Oct 16, 2023 1.660 1.700 1.630 1.650 58,758 -0.06(-3.51%)
Oct 13, 2023 1.710 1.720 1.601 1.710 62,321 +0.07(+4.27%)
Oct 12, 2023 1.540 1.710 1.540 1.640 102,460 +0.08(+5.13%)
Oct 11, 2023 1.540 1.660 1.540 1.560 274,919 +0.02(+1.30%)
Oct 10, 2023 1.550 1.590 1.530 1.540 93,403 -0.03(-1.91%)
Oct 09, 2023 1.610 1.640 1.550 1.570 43,474 -0.09(-5.42%)
Oct 06, 2023 1.610 1.750 1.610 1.660 84,693 +0.05(+3.11%)
Oct 05, 2023 1.710 1.710 1.570 1.610 66,605 -0.08(-4.73%)
Oct 04, 2023 1.760 1.760 1.680 1.690 142,504 -0.04(-2.31%)
Oct 03, 2023 1.780 1.808 1.720 1.730 42,266 -0.05(-2.81%)
Oct 02, 2023 1.830 1.870 1.750 1.780 50,373 -0.10(-5.32%)
Sep 29, 2023 1.920 1.990 1.820 1.880 41,932 +0.02(+1.08%)
Sep 28, 2023 1.920 1.960 1.860 1.860 41,209 -0.06(-3.12%)
Sep 27, 2023 1.880 1.990 1.830 1.920 106,961 +0.06(+3.23%)
Sep 26, 2023 1.900 1.930 1.850 1.860 23,395 -0.06(-3.12%)
Sep 25, 2023 1.990 1.960 1.920 1.920 50,678 -0.06(-3.03%)
Sep 22, 2023 2.020 2.050 1.950 1.980 35,665 -0.04(-1.98%)
Sep 21, 2023 1.960 2.020 1.960 2.020 20,077 +0.01(+0.50%)
Sep 20, 2023 2.070 2.075 1.980 2.010 88,160 -0.05(-2.43%)
Sep 19, 2023 1.990 2.150 1.990 2.060 136,468 +0.08(+4.04%)
Sep 18, 2023 2.000 2.010 1.950 1.980 55,032 +0.00(+0.00%)
Sep 15, 2023 2.000 2.090 1.960 1.980 141,844 -0.05(-2.46%)
Sep 14, 2023 2.110 2.110 1.990 2.030 63,233 -0.01(-0.49%)
Sep 13, 2023 2.200 2.200 2.000 2.040 161,721 -0.15(-6.85%)
Sep 12, 2023 2.210 2.300 2.170 2.190 152,358 -0.02(-0.90%)
Sep 11, 2023 2.320 2.540 2.210 2.210 92,856 -0.07(-3.07%)
Sep 08, 2023 2.370 2.400 2.280 2.280 39,819 -0.06(-2.56%)
Sep 07, 2023 2.390 2.550 2.330 2.340 59,265 -0.05(-2.09%)
Sep 06, 2023 2.450 2.665 2.380 2.390 54,323 -0.03(-1.24%)
Sep 05, 2023 2.500 2.538 2.420 2.420 43,130 -0.08(-3.20%)
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.