Skip to main content

Cytosorbents Cor (NQ: CTSO )

0.8620 -0.0380 (-4.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 0.8800 0.9000 0.8540 0.8620 51,473 -0.04(-4.22%)
May 24, 2024 0.9300 0.9765 0.8802 0.9000 32,836 -0.03(-3.57%)
May 23, 2024 0.9050 0.9439 0.9050 0.9333 27,369 -0.01(-0.71%)
May 22, 2024 0.9400 0.9600 0.8800 0.9400 127,080 +0.00(+0.00%)
May 21, 2024 0.9742 0.9900 0.9000 0.9400 74,000 -0.04(-4.02%)
May 20, 2024 0.9486 0.9900 0.9042 0.9794 58,755 +0.01(+1.22%)
May 17, 2024 0.8657 0.9703 0.8540 0.9676 228,725 +0.10(+11.69%)
May 16, 2024 0.8400 0.9000 0.8200 0.8663 218,292 +0.03(+3.01%)
May 15, 2024 0.8300 0.8700 0.8111 0.8410 108,863 +0.01(+1.13%)
May 14, 2024 0.8800 0.8800 0.8316 0.8316 72,022 -0.00(-0.38%)
May 13, 2024 0.9215 0.9215 0.8210 0.8348 149,005 -0.07(-8.22%)
May 10, 2024 0.8300 0.9501 0.8000 0.9096 180,820 +0.10(+12.30%)
May 09, 2024 0.8800 0.9260 0.8005 0.8100 170,060 -0.06(-7.10%)
May 08, 2024 0.9700 0.9681 0.8448 0.8719 41,769 -0.06(-6.47%)
May 07, 2024 0.9300 0.9800 0.9300 0.9322 71,541 +0.00(+0.24%)
May 06, 2024 0.9190 0.9727 0.8700 0.9300 129,866 +0.05(+5.68%)
May 03, 2024 0.8200 0.9200 0.8010 0.8800 109,450 +0.06(+7.40%)
May 02, 2024 0.8430 0.8761 0.7995 0.8194 158,832 -0.02(-2.53%)
May 01, 2024 0.8318 0.8642 0.8100 0.8407 105,212 +0.03(+3.79%)
Apr 30, 2024 0.8200 0.8356 0.7899 0.8100 136,906 +0.00(+0.50%)
Apr 29, 2024 0.8189 0.8458 0.7976 0.8060 45,807 -0.01(-1.59%)
Apr 26, 2024 0.8000 0.8199 0.8000 0.8190 96,079 +0.01(+1.24%)
Apr 25, 2024 0.8302 0.8630 0.8008 0.8090 46,377 -0.01(-1.55%)
Apr 24, 2024 0.8700 0.8700 0.7900 0.8217 181,165 -0.06(-6.52%)
Apr 23, 2024 0.8201 0.9200 0.8000 0.8790 108,104 +0.07(+8.52%)
Apr 22, 2024 0.8421 0.8625 0.7928 0.8100 97,906 +0.01(+1.00%)
Apr 19, 2024 0.8250 0.8297 0.7900 0.8020 46,299 +0.00(+0.12%)
Apr 18, 2024 0.8100 0.8500 0.7899 0.8010 101,761 +0.01(+1.39%)
Apr 17, 2024 0.7820 0.8500 0.7820 0.7900 38,395 -0.01(-0.97%)
Apr 16, 2024 0.8510 0.8700 0.7977 0.7977 153,697 -0.07(-7.97%)
Apr 15, 2024 0.8800 0.9400 0.8536 0.8668 71,836 -0.01(-0.60%)
Apr 12, 2024 0.8900 0.9600 0.8650 0.8720 75,953 -0.03(-3.63%)
Apr 11, 2024 0.9500 0.9754 0.9000 0.9048 108,903 -0.06(-5.75%)
Apr 10, 2024 0.9700 0.9800 0.9500 0.9600 13,842 -0.02(-2.03%)
Apr 09, 2024 0.9800 0.9991 0.9450 0.9799 48,248 +0.02(+1.83%)
Apr 08, 2024 1.000 1.000 0.9500 0.9623 64,625 -0.05(-4.72%)
Apr 05, 2024 0.9307 1.020 0.9307 1.010 165,854 +0.06(+5.76%)
Apr 04, 2024 0.9300 0.9600 0.9000 0.9550 56,083 +0.03(+3.29%)
Apr 03, 2024 0.9600 0.9600 0.8804 0.9246 78,360 -0.03(-3.18%)
Apr 02, 2024 0.9629 0.9629 0.8921 0.9550 216,769 +0.05(+5.06%)
Apr 01, 2024 0.9500 0.9600 0.8810 0.9090 114,700 -0.04(-4.32%)
Mar 28, 2024 0.9100 0.9409 0.9350 0.9500 116,409 +0.02(+2.16%)
Mar 27, 2024 0.9126 0.9299 0.8800 0.9299 84,247 +0.04(+4.48%)
Mar 26, 2024 0.9199 0.9400 0.8740 0.8900 65,041 -0.02(-1.91%)
Mar 25, 2024 0.8900 0.9199 0.8701 0.9073 73,616 +0.02(+1.96%)
Mar 22, 2024 0.8600 0.8900 0.8600 0.8899 39,645 +0.03(+3.48%)
Mar 21, 2024 0.8700 0.9200 0.8600 0.8600 115,556 -0.01(-1.00%)
Mar 20, 2024 0.9320 0.9601 0.8600 0.8687 129,424 -0.02(-2.39%)
Mar 19, 2024 0.9990 0.9990 0.8813 0.8900 50,020 -0.08(-7.88%)
Mar 18, 2024 0.8800 0.9900 0.8800 0.9661 134,848 +0.09(+9.78%)
Mar 15, 2024 0.9600 0.9600 0.8632 0.8800 522,822 -0.09(-9.27%)
Mar 14, 2024 0.9900 1.010 0.9550 0.9699 94,095 -0.04(-3.97%)
Mar 13, 2024 0.9900 1.030 0.9900 1.010 25,151 +0.01(+1.00%)
Mar 12, 2024 1.040 1.040 1.000 1.000 28,037 -0.04(-3.85%)
Mar 11, 2024 1.020 1.050 1.010 1.040 35,155 +0.00(+0.00%)
Mar 08, 2024 1.040 1.050 1.000 1.040 84,219 +0.01(+0.97%)
Mar 07, 2024 0.9700 1.040 0.9700 1.030 143,515 +0.05(+5.10%)
Mar 06, 2024 0.9575 0.9900 0.9520 0.9800 75,987 +0.02(+1.77%)
Mar 05, 2024 0.9600 1.000 0.9500 0.9630 65,369 +0.01(+1.37%)
Mar 04, 2024 0.9425 1.010 0.9290 0.9500 138,925 +0.00(+0.14%)
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.