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

Cytosorbents Cor (NQ: CTSO )

0.8090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Dec 29, 2023 1.040 1.170 0.9997 1.110 2,034,188 +0.03(+2.30%)
Dec 28, 2023 1.080 1.100 0.9109 1.085 6,211,423 -0.54(-33.44%)
Dec 27, 2023 1.750 1.750 1.600 1.630 176,820 -0.09(-5.23%)
Dec 26, 2023 1.750 1.820 1.700 1.720 108,986 -0.04(-2.27%)
Dec 22, 2023 1.880 1.880 1.740 1.760 89,439 -0.08(-4.35%)
Dec 21, 2023 1.820 1.920 1.800 1.840 112,380 +0.00(+0.00%)
Dec 20, 2023 1.810 1.970 1.769 1.840 328,166 +0.07(+3.95%)
Dec 19, 2023 1.840 1.950 1.740 1.770 196,138 -0.06(-3.28%)
Dec 18, 2023 2.000 2.150 1.760 1.830 447,783 +0.12(+7.02%)
Dec 15, 2023 1.610 1.870 1.580 1.710 308,901 +0.09(+5.56%)
Dec 14, 2023 1.850 1.920 1.590 1.620 297,397 -0.13(-7.43%)
Dec 13, 2023 1.410 1.770 1.400 1.750 320,943 +0.31(+21.53%)
Dec 12, 2023 1.280 1.480 1.240 1.440 249,538 +0.23(+19.00%)
Dec 11, 2023 1.270 1.290 1.200 1.210 2,158,334 -0.07(-5.46%)
Dec 08, 2023 1.400 1.400 1.200 1.280 182,121 -0.08(-5.88%)
Dec 07, 2023 1.280 1.391 1.250 1.360 46,358 +0.08(+6.25%)
Dec 06, 2023 1.290 1.390 1.220 1.280 129,157 +0.03(+2.40%)
Dec 05, 2023 1.380 1.440 1.210 1.250 156,771 -0.13(-9.42%)
Dec 04, 2023 1.190 1.390 1.160 1.380 51,052 +0.21(+17.95%)
Dec 01, 2023 1.180 1.210 1.170 1.170 66,634 -0.03(-2.50%)
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%)
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.