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

Cytosorbents Cor (NQ: CTSO )

0.8190 +0.0100 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2023 1.530 1.550 1.468 1.540 44,033 +0.09(+6.21%)
Oct 30, 2023 1.560 1.560 1.400 1.450 76,437 -0.08(-5.23%)
Oct 27, 2023 1.630 1.675 1.485 1.530 126,561 -0.13(-7.83%)
Oct 26, 2023 1.810 1.840 1.630 1.660 56,672 -0.11(-6.21%)
Oct 25, 2023 1.900 1.920 1.770 1.770 25,770 -0.17(-8.76%)
Oct 24, 2023 1.840 1.960 1.840 1.940 115,968 +0.08(+4.58%)
Oct 23, 2023 1.710 1.870 1.680 1.855 142,860 +0.16(+9.12%)
Oct 20, 2023 1.680 1.740 1.640 1.700 19,765 +0.04(+2.41%)
Oct 19, 2023 1.660 1.710 1.571 1.660 139,901 +0.06(+3.75%)
Oct 18, 2023 1.650 1.660 1.570 1.600 70,396 -0.05(-3.03%)
Oct 17, 2023 1.560 1.690 1.560 1.650 40,397 +0.00(+0.00%)
Oct 16, 2023 1.660 1.700 1.630 1.650 58,758 -0.06(-3.51%)
Oct 13, 2023 1.710 1.720 1.601 1.710 62,321 +0.07(+4.27%)
Oct 12, 2023 1.540 1.710 1.540 1.640 102,460 +0.08(+5.13%)
Oct 11, 2023 1.540 1.660 1.540 1.560 274,919 +0.02(+1.30%)
Oct 10, 2023 1.550 1.590 1.530 1.540 93,403 -0.03(-1.91%)
Oct 09, 2023 1.610 1.640 1.550 1.570 43,474 -0.09(-5.42%)
Oct 06, 2023 1.610 1.750 1.610 1.660 84,693 +0.05(+3.11%)
Oct 05, 2023 1.710 1.710 1.570 1.610 66,605 -0.08(-4.73%)
Oct 04, 2023 1.760 1.760 1.680 1.690 142,504 -0.04(-2.31%)
Oct 03, 2023 1.780 1.808 1.720 1.730 42,266 -0.05(-2.81%)
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.