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

Cytosorbents Cor (NQ: CTSO )

0.9096 +0.0996 (+12.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 29, 2021 5.870 5.950 5.780 5.890 154,399 +0.04(+0.68%)
Oct 28, 2021 5.880 6.050 5.800 5.850 174,149 +0.01(+0.17%)
Oct 27, 2021 5.800 5.890 5.800 5.840 165,327 +0.01(+0.17%)
Oct 26, 2021 5.880 5.830 200,048 -0.02(-0.34%)
Oct 25, 2021 5.820 5.980 5.750 5.850 151,635 +0.02(+0.34%)
Oct 22, 2021 6.010 6.019 5.793 5.830 208,148 -0.21(-3.48%)
Oct 21, 2021 6.050 6.270 5.970 6.040 263,432 +0.03(+0.50%)
Oct 20, 2021 5.990 6.280 5.965 6.010 445,295 +0.04(+0.67%)
Oct 19, 2021 5.810 6.110 5.800 5.970 283,045 +0.12(+2.05%)
Oct 18, 2021 5.850 5.980 5.790 5.850 413,825 -0.01(-0.17%)
Oct 15, 2021 6.080 6.080 5.840 5.860 462,904 -0.13(-2.17%)
Oct 14, 2021 6.150 6.180 5.950 5.990 480,528 -0.14(-2.28%)
Oct 13, 2021 6.840 6.840 6.095 6.130 1,043,363 -0.80(-11.54%)
Oct 12, 2021 6.910 7.010 6.900 6.930 353,578 +0.02(+0.29%)
Oct 11, 2021 7.080 7.095 6.910 6.910 131,499 -0.22(-3.09%)
Oct 08, 2021 7.190 7.280 7.105 7.130 208,607 -0.07(-0.90%)
Oct 07, 2021 7.150 7.520 6.540 7.195 1,222,930 -0.79(-9.84%)
Oct 06, 2021 7.970 8.020 7.800 7.980 99,364 -0.02(-0.25%)
Oct 05, 2021 8.090 8.095 7.980 8.000 74,875 -0.10(-1.23%)
Oct 04, 2021 8.120 8.160 8.010 8.100 120,044 -0.01(-0.12%)
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.