Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	7.940	8.260	7.760	8.080	305,000	+0.26(+3.32%)
Dec 28, 2018	7.770	8.000	7.580	7.820	186,200	+0.09(+1.16%)
Dec 27, 2018	7.920	8.000	7.400	7.730	227,151	-0.30(-3.74%)
Dec 26, 2018	7.350	8.150	7.270	8.030	293,650	+0.74(+10.15%)
Dec 24, 2018	6.950	7.450	6.760	7.290	197,000	+0.24(+3.40%)
Dec 21, 2018	7.650	7.810	6.940	7.050	386,000	-0.56(-7.36%)
Dec 20, 2018	8.310	8.400	7.500	7.610	368,273	-0.70(-8.42%)
Dec 19, 2018	8.850	8.970	8.210	8.310	223,675	-0.55(-6.21%)
Dec 18, 2018	9.050	9.050	8.670	8.860	167,100	-0.06(-0.67%)
Dec 17, 2018	9.100	9.250	8.840	8.920	155,418	-0.15(-1.65%)
Dec 14, 2018	8.700	9.130	8.520	9.070	183,100	+0.32(+3.66%)
Dec 13, 2018	9.020	9.070	8.740	8.750	143,141	-0.15(-1.69%)
Dec 12, 2018	8.800	9.200	8.800	8.900	194,758	+0.12(+1.37%)
Dec 11, 2018	9.130	9.200	8.730	8.780	189,761	-0.30(-3.30%)
Dec 10, 2018	9.310	9.538	9.010	9.080	135,049	-0.23(-2.47%)
Dec 07, 2018	9.670	9.825	9.220	9.310	202,000	-0.35(-3.62%)
Dec 06, 2018	9.820	10.00	9.610	9.660	178,565	-0.28(-2.82%)
Dec 04, 2018	10.43	10.58	9.870	9.940	194,500	-0.48(-4.61%)

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.