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

Cytosorbents Cor (NQ: CTSO )

0.8300 +0.0083 (+1.01%)
Streaming Delayed Price Updated: 10:45 AM EDT, Apr 25, 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 (%)
Jun 30, 2020 9.800 10.09 9.703 9.900 277,531 +0.11(+1.12%)
Jun 29, 2020 9.540 9.810 9.240 9.790 472,382 +0.26(+2.73%)
Jun 26, 2020 9.840 9.910 9.470 9.530 995,400 -0.27(-2.76%)
Jun 25, 2020 9.450 9.960 9.250 9.800 411,081 +0.37(+3.87%)
Jun 24, 2020 9.650 9.699 9.330 9.435 446,360 +0.03(+0.27%)
Jun 23, 2020 9.300 9.480 9.170 9.410 278,770 +0.14(+1.51%)
Jun 22, 2020 8.960 9.393 8.760 9.270 384,695 +0.24(+2.66%)
Jun 19, 2020 9.450 9.520 8.810 9.030 1,241,200 -0.32(-3.42%)
Jun 18, 2020 9.260 9.520 9.250 9.350 239,360 +0.07(+0.81%)
Jun 17, 2020 9.150 9.680 9.110 9.275 267,830 -0.07(-0.80%)
Jun 16, 2020 10.34 10.35 9.200 9.350 425,341 -0.29(-3.01%)
Jun 15, 2020 8.880 9.770 8.800 9.640 512,456 +0.67(+7.47%)
Jun 12, 2020 9.090 9.330 8.690 8.970 397,000 +0.20(+2.28%)
Jun 11, 2020 9.050 9.150 8.620 8.770 505,212 -0.53(-5.70%)
Jun 10, 2020 9.500 9.600 9.010 9.300 299,501 -0.07(-0.75%)
Jun 09, 2020 9.050 9.470 8.880 9.370 529,539 +0.29(+3.19%)
Jun 08, 2020 8.650 9.400 8.650 9.080 418,384 +0.30(+3.42%)
Jun 05, 2020 9.120 9.360 8.450 8.780 905,900 -0.32(-3.52%)
Jun 04, 2020 9.790 9.970 8.940 9.100 771,347 -0.79(-7.99%)
Jun 03, 2020 10.33 10.47 9.840 9.890 637,393 -0.48(-4.63%)
Jun 02, 2020 10.40 10.50 10.10 10.37 447,800 +0.05(+0.48%)
Jun 01, 2020 10.18 10.59 9.930 10.32 363,200 +0.11(+1.08%)
May 29, 2020 9.800 10.24 9.620 10.21 385,700 +0.55(+5.69%)
May 28, 2020 9.670 10.01 9.570 9.660 329,645 -0.07(-0.72%)
May 27, 2020 10.65 10.80 9.420 9.730 1,104,741 -0.79(-7.51%)
May 26, 2020 10.55 11.20 10.38 10.52 1,023,187 +0.08(+0.77%)
May 22, 2020 10.27 10.50 10.12 10.44 270,500 +0.14(+1.36%)
May 21, 2020 10.62 10.90 10.26 10.30 378,486 -0.28(-2.65%)
May 20, 2020 10.38 11.01 10.16 10.58 788,529 +0.32(+3.12%)
May 19, 2020 10.45 10.70 10.22 10.26 393,752 -0.31(-2.93%)
May 18, 2020 10.43 10.95 10.43 10.57 445,853 +0.23(+2.22%)
May 15, 2020 10.26 10.61 10.17 10.34 339,400 -0.01(-0.10%)
May 14, 2020 10.35 10.58 9.970 10.35 529,014 -0.24(-2.27%)
May 13, 2020 10.40 10.89 10.00 10.59 567,808 +0.19(+1.83%)
May 12, 2020 10.65 11.24 10.28 10.40 915,280 -0.15(-1.42%)
May 11, 2020 10.55 10.64 10.44 10.55 585,806 +0.00(+0.00%)
May 08, 2020 10.35 10.75 10.33 10.55 890,400 +0.19(+1.83%)
May 07, 2020 10.50 10.68 10.19 10.36 647,688 -0.09(-0.86%)
May 06, 2020 10.15 10.67 9.630 10.45 1,669,187 +1.14(+12.24%)
May 05, 2020 9.390 9.420 9.030 9.310 537,337 -0.07(-0.75%)
May 04, 2020 8.210 9.440 8.210 9.380 724,434 +0.78(+9.07%)
May 01, 2020 8.450 8.660 8.150 8.600 528,400 +0.04(+0.47%)
Apr 30, 2020 9.070 9.130 8.369 8.560 794,432 -0.58(-6.35%)
Apr 29, 2020 9.300 9.560 9.090 9.140 571,682 -0.06(-0.65%)
Apr 28, 2020 10.19 10.20 9.110 9.200 922,425 -0.83(-8.28%)
Apr 27, 2020 9.600 10.24 9.600 10.03 1,402,347 +0.48(+5.08%)
Apr 24, 2020 8.480 9.650 8.480 9.545 1,070,100 +1.04(+12.16%)
Apr 23, 2020 8.840 9.200 8.470 8.510 944,265 -0.33(-3.73%)
Apr 22, 2020 8.490 8.960 8.210 8.840 852,012 +0.44(+5.24%)
Apr 21, 2020 7.820 8.520 7.700 8.400 1,095,714 +0.40(+5.00%)
Apr 20, 2020 8.050 8.250 7.840 8.000 898,296 +0.16(+2.04%)
Apr 17, 2020 7.750 7.890 7.560 7.840 619,800 -0.02(-0.25%)
Apr 16, 2020 8.010 8.190 7.440 7.860 900,905 -0.01(-0.13%)
Apr 15, 2020 7.890 8.470 7.830 7.870 1,473,421 +0.15(+1.94%)
Apr 14, 2020 8.170 8.270 7.270 7.720 1,583,816 -0.28(-3.50%)
Apr 13, 2020 8.590 9.400 7.750 8.000 6,172,387 +1.41(+21.40%)
Apr 09, 2020 6.890 6.970 6.500 6.590 436,200 -0.31(-4.49%)
Apr 08, 2020 6.550 6.980 6.490 6.900 357,501 +0.42(+6.48%)
Apr 07, 2020 6.410 6.640 6.070 6.480 470,945 +0.20(+3.18%)
Apr 06, 2020 6.900 6.940 6.220 6.280 562,736 -0.45(-6.69%)
Apr 03, 2020 7.540 7.540 6.205 6.730 1,520,900 -0.92(-12.03%)
Apr 02, 2020 7.500 8.100 7.420 7.650 983,219 +0.14(+1.86%)
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.