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 (%)
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%)

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.