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

Cytosorbents Cor (NQ: CTSO )

0.8217 -0.0573 (-6.52%)
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 (%)
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%)
Sep 01, 2023 2.590 2.654 2.450 2.500 39,179 -0.08(-3.10%)
Aug 31, 2023 2.470 2.660 2.460 2.580 68,537 +0.05(+1.98%)
Aug 30, 2023 2.480 2.610 2.410 2.530 32,543 +0.06(+2.43%)
Aug 29, 2023 2.500 2.610 2.440 2.470 22,224 -0.01(-0.40%)
Aug 28, 2023 2.490 2.560 2.430 2.480 36,847 -0.01(-0.40%)
Aug 25, 2023 2.550 2.550 2.462 2.490 76,051 -0.08(-3.11%)
Aug 24, 2023 2.650 2.710 2.500 2.570 39,522 -0.11(-4.10%)
Aug 23, 2023 2.720 2.740 2.670 2.680 15,554 +0.00(+0.00%)
Aug 22, 2023 2.700 2.875 2.660 2.680 38,089 -0.01(-0.37%)
Aug 21, 2023 2.660 2.705 2.650 2.690 31,405 +0.02(+0.75%)
Aug 18, 2023 2.690 2.700 2.668 2.670 16,460 -0.01(-0.37%)
Aug 17, 2023 2.730 2.740 2.650 2.680 68,721 -0.01(-0.37%)
Aug 16, 2023 2.790 2.860 2.680 2.690 50,168 -0.10(-3.58%)
Aug 15, 2023 2.910 2.950 2.750 2.790 58,146 -0.10(-3.46%)
Aug 14, 2023 2.980 3.010 2.850 2.890 30,426 -0.05(-1.70%)
Aug 11, 2023 2.930 3.000 2.860 2.940 44,044 -0.05(-1.67%)
Aug 10, 2023 2.960 3.090 2.950 2.990 23,084 +0.02(+0.67%)
Aug 09, 2023 3.000 3.110 2.970 2.970 34,096 -0.03(-1.00%)
Aug 08, 2023 3.100 3.100 2.950 3.000 61,150 -0.12(-3.85%)
Aug 07, 2023 3.180 3.240 3.080 3.120 31,036 -0.08(-2.50%)
Aug 04, 2023 3.190 3.300 3.180 3.200 57,902 +0.02(+0.63%)
Aug 03, 2023 3.370 3.445 3.180 3.180 80,013 -0.17(-5.07%)
Aug 02, 2023 3.530 3.590 3.205 3.350 166,148 -0.27(-7.46%)
Aug 01, 2023 3.580 3.700 3.510 3.620 167,587 +0.05(+1.40%)
Jul 31, 2023 3.680 3.731 3.460 3.570 60,660 -0.15(-4.03%)
Jul 28, 2023 3.750 3.800 3.680 3.720 37,142 +0.02(+0.54%)
Jul 27, 2023 3.800 3.800 3.690 3.700 50,079 -0.10(-2.63%)
Jul 26, 2023 3.720 3.820 3.710 3.800 25,165 +0.07(+1.88%)
Jul 25, 2023 3.650 3.850 3.650 3.730 20,966 +0.03(+0.81%)
Jul 24, 2023 3.730 3.798 3.700 3.700 48,448 -0.04(-1.20%)
Jul 21, 2023 3.630 3.850 3.600 3.745 28,236 +0.12(+3.17%)
Jul 20, 2023 3.830 3.880 3.600 3.630 47,216 -0.19(-4.97%)
Jul 19, 2023 3.740 3.860 3.620 3.820 50,592 +0.04(+1.06%)
Jul 18, 2023 3.760 3.850 3.630 3.780 69,662 +0.07(+1.89%)
Jul 17, 2023 3.350 3.840 3.250 3.710 100,700 +0.21(+6.00%)
Jul 14, 2023 3.750 3.770 3.169 3.500 258,252 -0.32(-8.38%)
Jul 13, 2023 4.040 4.080 3.750 3.820 109,130 -0.21(-5.21%)
Jul 12, 2023 4.100 4.290 3.950 4.030 400,874 +0.15(+3.87%)
Jul 11, 2023 3.500 4.100 3.500 3.880 204,544 +0.40(+11.49%)
Jul 10, 2023 3.440 3.640 3.440 3.480 21,275 -0.05(-1.42%)
Jul 07, 2023 3.460 3.700 3.450 3.530 33,292 +0.07(+2.02%)
Jul 06, 2023 3.490 3.550 3.393 3.460 24,626 -0.09(-2.54%)
Jul 05, 2023 3.490 3.690 3.490 3.550 14,307 +0.02(+0.57%)
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.