Skip to main content

Cytosorbents Cor (NQ: CTSO )

0.9500 +0.0200 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 11.55 11.62 11.30 11.40 517,109 -0.10(-0.87%)
Jun 28, 2018 10.95 11.55 10.90 11.50 364,767 +0.60(+5.50%)
Jun 27, 2018 10.90 11.05 10.85 10.90 297,876 +0.00(+0.00%)
Jun 26, 2018 10.60 11.05 10.60 10.90 291,751 +0.25(+2.35%)
Jun 25, 2018 10.80 11.03 10.10 10.65 460,217 -0.35(-3.18%)
Jun 22, 2018 11.00 11.15 10.60 11.00 3,380,994 +0.00(+0.00%)
Jun 21, 2018 10.75 11.15 10.70 11.00 308,190 +0.15(+1.38%)
Jun 20, 2018 11.50 11.55 10.70 10.85 388,788 -0.55(-4.82%)
Jun 19, 2018 11.35 11.55 11.30 11.40 215,565 +0.00(+0.00%)
Jun 18, 2018 12.20 12.30 11.25 11.40 355,810 -0.95(-7.69%)
Jun 15, 2018 12.35 11.60 12.35 648,180 +0.35(+2.92%)
Jun 14, 2018 11.30 12.00 11.30 12.00 418,780 +0.80(+7.14%)
Jun 13, 2018 11.50 11.60 11.20 11.20 167,220 -0.30(-2.61%)
Jun 12, 2018 11.40 11.61 11.35 11.50 176,766 +0.10(+0.88%)
Jun 11, 2018 11.70 11.75 11.00 11.40 256,454 -0.30(-2.56%)
Jun 08, 2018 11.70 11.85 11.50 11.70 205,229 -0.05(-0.43%)
Jun 07, 2018 11.90 11.95 11.70 11.75 222,436 -0.10(-0.84%)
Jun 06, 2018 11.70 11.90 11.30 11.85 319,149 +0.15(+1.28%)
Jun 05, 2018 11.25 11.70 11.25 11.70 223,716 +0.45(+4.00%)
Jun 04, 2018 11.40 11.60 11.15 11.25 334,154 -0.10(-0.88%)
Jun 01, 2018 11.40 11.40 11.18 11.35 234,608 +0.05(+0.44%)
May 31, 2018 11.15 11.45 11.05 11.30 258,312 -0.15(-1.31%)
May 30, 2018 11.55 11.70 11.00 11.45 296,670 -0.05(-0.43%)
May 29, 2018 11.15 11.55 10.90 11.50 349,799 +0.35(+3.14%)
May 25, 2018 11.15 11.15 11.15 0 +0.15(+1.36%)
May 24, 2018 10.10 11.10 10.10 11.00 525,864 +0.90(+8.91%)
May 23, 2018 10.35 10.55 10.00 10.10 459,384 -0.38(-3.58%)
May 22, 2018 10.60 10.60 10.20 10.47 365,933 -0.08(-0.71%)
May 21, 2018 10.55 10.75 10.30 10.55 343,330 +0.00(+0.00%)
May 18, 2018 10.10 10.90 9.950 10.55 587,248 +0.50(+4.98%)
May 17, 2018 9.300 10.15 9.250 10.05 790,451 +0.65(+6.91%)
May 16, 2018 9.000 9.800 8.850 9.400 801,988 +0.40(+4.44%)
May 15, 2018 8.450 9.000 8.350 9.000 649,821 +0.60(+7.14%)
May 14, 2018 8.100 8.550 8.075 8.400 443,481 +0.35(+4.35%)
May 11, 2018 7.900 8.100 7.800 8.050 157,566 +0.15(+1.90%)
May 10, 2018 8.000 8.025 7.700 7.900 174,324 -0.10(-1.25%)
May 09, 2018 7.900 8.250 7.650 8.000 265,806 -0.05(-0.62%)
May 08, 2018 8.000 8.150 7.800 8.050 125,421 +0.05(+0.63%)
May 07, 2018 8.050 8.167 7.950 8.000 128,670 -0.10(-1.23%)
May 04, 2018 7.950 8.100 7.950 8.100 108,757 +0.15(+1.89%)
May 03, 2018 8.100 8.200 7.900 7.950 90,422 -0.15(-1.85%)
May 02, 2018 7.750 8.150 7.515 8.100 206,110 +0.30(+3.85%)
May 01, 2018 7.550 7.800 7.500 7.800 136,888 +0.25(+3.31%)
Apr 30, 2018 7.500 7.650 7.450 7.550 122,553 +0.00(+0.00%)
Apr 27, 2018 7.750 7.775 7.450 7.550 139,827 -0.15(-1.95%)
Apr 26, 2018 7.700 7.900 7.600 7.700 134,109 -0.05(-0.65%)
Apr 25, 2018 7.500 7.750 7.350 7.750 107,991 +0.25(+3.33%)
Apr 24, 2018 7.800 7.800 7.400 7.500 289,987 -0.10(-1.32%)
Apr 23, 2018 7.700 7.850 7.550 7.600 140,929 -0.10(-1.30%)
Apr 20, 2018 7.750 7.800 7.650 7.700 144,499 -0.05(-0.65%)
Apr 19, 2018 8.050 8.100 7.600 7.750 151,094 -0.35(-4.32%)
Apr 18, 2018 8.250 8.350 8.050 8.100 273,688 -0.15(-1.82%)
Apr 17, 2018 8.100 8.250 7.950 8.250 232,723 +0.15(+1.85%)
Apr 16, 2018 7.950 8.149 7.900 8.100 178,736 +0.15(+1.89%)
Apr 13, 2018 7.650 7.950 7.650 7.950 192,504 +0.25(+3.25%)
Apr 12, 2018 7.550 7.750 7.550 7.700 114,023 +0.15(+1.99%)
Apr 11, 2018 7.550 7.650 7.500 7.550 103,015 -0.05(-0.66%)
Apr 10, 2018 7.350 7.600 7.300 7.600 111,169 +0.25(+3.40%)
Apr 09, 2018 7.400 7.400 7.300 7.350 74,386 +0.00(+0.00%)
Apr 06, 2018 7.300 7.450 7.300 7.350 80,048 -0.05(-0.68%)
Apr 05, 2018 7.300 7.450 7.150 7.400 116,461 +0.10(+1.37%)
Apr 04, 2018 7.250 7.525 7.050 7.300 215,104 -0.05(-0.68%)
Apr 03, 2018 6.900 7.400 6.875 7.350 229,949 +0.45(+6.52%)
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.