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

Cytosorbents Cor (NQ: CTSO )

0.8020 +0.0010 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2023 3.520 3.650 3.500 3.590 37,857 +0.00(+0.00%)
Jun 29, 2023 3.390 3.590 3.360 3.590 25,872 +0.21(+6.21%)
Jun 28, 2023 3.400 3.430 3.350 3.380 41,053 -0.02(-0.59%)
Jun 27, 2023 3.440 3.440 3.350 3.400 25,963 -0.04(-1.16%)
Jun 26, 2023 3.470 3.470 3.320 3.440 18,048 -0.03(-0.86%)
Jun 23, 2023 3.480 3.500 3.351 3.470 29,239 -0.07(-1.98%)
Jun 22, 2023 3.630 3.630 3.460 3.540 15,074 -0.11(-3.01%)
Jun 21, 2023 3.580 3.680 3.512 3.650 33,040 +0.10(+2.82%)
Jun 20, 2023 3.499 3.630 3.454 3.550 19,859 +0.08(+2.31%)
Jun 16, 2023 3.630 3.640 3.460 3.470 57,703 -0.10(-2.80%)
Jun 15, 2023 3.460 3.673 3.450 3.570 72,186 +0.16(+4.69%)
Jun 14, 2023 3.450 3.490 3.370 3.410 84,431 -0.02(-0.58%)
Jun 13, 2023 3.380 3.500 3.380 3.430 38,581 +0.01(+0.29%)
Jun 12, 2023 3.290 3.460 3.290 3.420 63,986 +0.09(+2.70%)
Jun 09, 2023 3.400 3.483 3.060 3.330 27,877 -0.07(-2.06%)
Jun 08, 2023 3.380 3.500 3.360 3.400 65,209 +0.09(+2.72%)
Jun 07, 2023 3.220 3.410 3.200 3.310 52,809 -0.03(-0.90%)
Jun 06, 2023 3.100 3.400 3.100 3.340 58,187 +0.23(+7.40%)
Jun 05, 2023 3.040 3.240 3.000 3.110 24,015 +0.03(+0.97%)
Jun 02, 2023 3.000 3.120 2.981 3.080 33,176 +0.08(+2.67%)
Jun 01, 2023 3.000 3.061 2.970 3.000 29,222 +0.03(+1.01%)
May 31, 2023 2.800 2.970 2.800 2.970 50,919 +0.21(+7.61%)
May 30, 2023 2.910 2.950 2.720 2.760 45,319 -0.14(-4.83%)
May 26, 2023 2.870 2.950 2.870 2.900 22,354 +0.07(+2.47%)
May 25, 2023 2.950 2.950 2.810 2.830 32,939 -0.12(-4.07%)
May 24, 2023 3.048 3.048 2.890 2.950 64,958 -0.09(-2.96%)
May 23, 2023 3.170 3.330 3.040 3.040 39,833 -0.14(-4.40%)
May 22, 2023 3.280 3.280 3.120 3.180 51,790 -0.15(-4.50%)
May 19, 2023 3.570 3.570 3.300 3.330 39,191 -0.25(-6.98%)
May 18, 2023 3.510 3.610 3.470 3.580 86,309 +0.03(+0.85%)
May 17, 2023 3.450 3.660 3.378 3.550 207,761 +0.14(+4.11%)
May 16, 2023 3.320 3.450 3.320 3.410 41,882 +0.10(+3.02%)
May 15, 2023 3.290 3.430 3.290 3.310 27,617 +0.00(+0.00%)
May 12, 2023 3.350 3.415 3.250 3.310 31,876 +0.00(+0.00%)
May 11, 2023 3.290 3.390 3.170 3.310 73,098 -0.05(-1.49%)
May 10, 2023 2.970 3.390 2.970 3.360 188,454 +0.40(+13.51%)
May 09, 2023 2.770 3.010 2.750 2.960 55,904 +0.13(+4.59%)
May 08, 2023 2.790 2.880 2.670 2.830 67,711 +0.05(+1.80%)
May 05, 2023 2.800 2.830 2.770 2.780 69,428 +0.02(+0.72%)
May 04, 2023 2.800 2.890 2.700 2.760 104,748 +0.00(+0.00%)
May 03, 2023 2.400 2.942 2.400 2.760 147,178 +0.39(+16.46%)
May 02, 2023 2.480 2.565 2.370 2.370 58,058 -0.11(-4.44%)
May 01, 2023 2.480 2.533 2.480 2.480 108,086 +0.03(+1.22%)
Apr 28, 2023 2.480 2.530 2.330 2.450 94,013 -0.01(-0.41%)
Apr 27, 2023 2.460 2.600 2.450 2.460 78,715 +0.00(+0.00%)
Apr 26, 2023 2.760 2.780 2.420 2.460 84,273 -0.24(-8.89%)
Apr 25, 2023 2.720 2.800 2.630 2.700 96,155 -0.04(-1.46%)
Apr 24, 2023 3.020 3.020 2.710 2.740 97,199 -0.23(-7.74%)
Apr 21, 2023 3.150 3.240 2.910 2.970 107,568 -0.10(-3.26%)
Apr 20, 2023 3.180 3.200 3.000 3.070 71,796 +0.03(+0.99%)
Apr 19, 2023 3.090 3.190 3.000 3.040 87,082 -0.15(-4.70%)
Apr 18, 2023 3.171 3.245 3.150 3.190 11,603 +0.03(+0.95%)
Apr 17, 2023 3.140 3.240 3.140 3.160 28,753 +0.02(+0.64%)
Apr 14, 2023 3.190 3.305 3.120 3.140 46,313 -0.02(-0.79%)
Apr 13, 2023 3.270 3.360 3.120 3.165 47,635 -0.15(-4.67%)
Apr 12, 2023 3.360 3.400 3.320 3.320 11,535 -0.01(-0.30%)
Apr 11, 2023 3.340 3.360 3.270 3.330 17,444 +0.03(+0.91%)
Apr 10, 2023 3.190 3.328 3.125 3.300 55,181 +0.11(+3.45%)
Apr 06, 2023 3.250 3.330 3.050 3.190 88,732 -0.09(-2.74%)
Apr 05, 2023 3.380 3.405 3.230 3.280 57,169 -0.10(-2.96%)
Apr 04, 2023 3.500 3.500 3.370 3.380 30,937 -0.08(-2.45%)
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.