Indicators

Cytosorbents Cor (NQ: CTSO )

0.8800 +0.0606 (+7.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	6.670	6.950	6.590	6.610	273,600	-0.07(-1.05%)
Jun 27, 2019	6.670	6.720	6.481	6.680	82,087	+0.02(+0.30%)
Jun 26, 2019	6.520	6.680	6.430	6.660	96,257	+0.19(+2.94%)
Jun 25, 2019	6.470	6.610	6.440	6.470	60,152	+0.00(+0.00%)
Jun 24, 2019	6.530	6.660	6.440	6.470	55,950	-0.05(-0.77%)
Jun 21, 2019	6.530	6.640	6.380	6.520	128,200	-0.06(-0.91%)
Jun 20, 2019	6.680	6.790	6.555	6.580	71,941	+0.02(+0.30%)
Jun 19, 2019	6.290	6.649	6.290	6.560	60,569	+0.27(+4.29%)
Jun 18, 2019	6.680	6.680	5.970	6.290	183,985	-0.33(-4.98%)
Jun 17, 2019	6.070	6.640	6.070	6.620	85,855	+0.56(+9.24%)
Jun 14, 2019	5.900	6.100	5.840	6.060	158,900	+0.14(+2.36%)
Jun 13, 2019	6.040	6.135	5.860	5.920	125,403	-0.08(-1.33%)
Jun 12, 2019	6.120	6.320	5.960	6.000	159,560	-0.14(-2.28%)
Jun 11, 2019	6.490	6.580	6.120	6.140	90,356	-0.30(-4.66%)
Jun 10, 2019	6.420	6.620	6.410	6.440	55,156	+0.06(+0.94%)
Jun 07, 2019	6.350	6.499	6.350	6.380	81,000	+0.03(+0.47%)
Jun 06, 2019	6.330	6.450	6.300	6.350	53,199	-0.01(-0.16%)
Jun 05, 2019	6.420	6.450	6.220	6.360	59,045	-0.06(-0.93%)
Jun 04, 2019	6.390	6.450	6.220	6.420	87,898	+0.15(+2.39%)

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.