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

Cytosorbents Cor (NQ: CTSO )

0.8217 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2023 2.350 2.910 2.300 2.860 240,768 +0.58(+25.44%)
Jan 30, 2023 2.370 2.386 2.280 2.280 30,765 -0.09(-3.80%)
Jan 27, 2023 2.350 2.400 2.320 2.370 49,646 +0.04(+1.72%)
Jan 26, 2023 2.530 2.560 2.210 2.330 89,005 -0.20(-7.91%)
Jan 25, 2023 2.270 2.570 2.250 2.530 194,448 +0.20(+8.58%)
Jan 24, 2023 2.140 2.450 2.140 2.330 149,132 +0.19(+8.88%)
Jan 23, 2023 2.110 2.186 2.110 2.140 93,338 +0.04(+1.90%)
Jan 20, 2023 2.150 2.212 2.090 2.100 27,110 -0.03(-1.41%)
Jan 19, 2023 2.110 2.210 2.110 2.130 50,701 +0.00(+0.00%)
Jan 18, 2023 2.220 2.320 2.111 2.130 37,495 -0.11(-4.91%)
Jan 17, 2023 2.240 2.320 2.150 2.240 79,812 -0.03(-1.32%)
Jan 13, 2023 2.120 2.350 2.120 2.270 80,164 +0.10(+4.61%)
Jan 12, 2023 2.030 2.210 1.972 2.170 84,291 +0.13(+6.37%)
Jan 11, 2023 1.970 2.040 1.940 2.040 135,176 +0.06(+3.03%)
Jan 10, 2023 1.950 1.990 1.920 1.980 72,728 +0.05(+2.59%)
Jan 09, 2023 2.020 2.020 1.830 1.930 133,120 -0.05(-2.53%)
Jan 06, 2023 1.800 1.980 1.760 1.980 166,383 +0.18(+10.00%)
Jan 05, 2023 1.750 1.820 1.750 1.800 52,147 +0.01(+0.56%)
Jan 04, 2023 1.850 1.910 1.760 1.790 166,504 -0.03(-1.65%)
Jan 03, 2023 1.550 1.820 1.530 1.820 131,297 +0.27(+17.42%)
Dec 30, 2022 1.470 1.670 1.410 1.550 451,453 +0.15(+10.71%)
Dec 29, 2022 1.260 1.480 1.260 1.400 410,429 +0.21(+17.65%)
Dec 28, 2022 1.460 1.530 1.160 1.190 384,603 -0.27(-18.49%)
Dec 27, 2022 1.410 1.580 1.352 1.460 162,695 +0.06(+4.29%)
Dec 23, 2022 1.390 1.410 1.340 1.400 94,302 +0.03(+2.19%)
Dec 22, 2022 1.180 1.390 1.180 1.370 213,524 +0.22(+19.13%)
Dec 21, 2022 1.120 1.200 1.101 1.150 119,054 +0.12(+11.65%)
Dec 20, 2022 1.070 1.120 1.030 1.030 187,268 -0.08(-7.21%)
Dec 19, 2022 1.130 1.190 1.080 1.110 126,151 -0.08(-6.72%)
Dec 16, 2022 1.190 1.190 1.140 1.190 97,160 +0.03(+2.59%)
Dec 15, 2022 1.130 1.191 1.129 1.160 107,257 -0.01(-0.85%)
Dec 14, 2022 1.220 1.230 1.150 1.170 119,321 -0.02(-1.68%)
Dec 13, 2022 1.220 1.240 1.180 1.190 229,113 -0.01(-0.83%)
Dec 12, 2022 1.290 1.292 1.180 1.200 174,131 -0.07(-5.51%)
Dec 09, 2022 1.300 1.400 1.250 1.270 62,653 +0.02(+1.60%)
Dec 08, 2022 1.270 1.290 1.250 1.250 121,213 -0.04(-3.10%)
Dec 07, 2022 1.260 1.290 1.250 1.290 44,143 +0.01(+0.78%)
Dec 06, 2022 1.310 1.330 1.245 1.280 100,892 -0.02(-1.54%)
Dec 05, 2022 1.420 1.420 1.300 1.300 140,363 -0.12(-8.45%)
Dec 02, 2022 1.390 1.420 1.365 1.420 23,733 +0.01(+0.71%)
Dec 01, 2022 1.360 1.450 1.360 1.410 33,570 +0.01(+0.71%)
Nov 30, 2022 1.370 1.400 1.350 1.400 44,299 +0.03(+2.19%)
Nov 29, 2022 1.360 1.380 1.320 1.370 84,717 +0.00(+0.00%)
Nov 28, 2022 1.500 1.500 1.360 1.370 79,143 -0.14(-9.27%)
Nov 25, 2022 1.480 1.520 1.450 1.510 40,920 +0.04(+2.72%)
Nov 23, 2022 1.370 1.483 1.350 1.470 49,077 +0.10(+7.30%)
Nov 22, 2022 1.430 1.430 1.290 1.370 120,644 -0.05(-3.52%)
Nov 21, 2022 1.440 1.490 1.400 1.420 119,024 -0.04(-2.74%)
Nov 18, 2022 1.460 1.490 1.410 1.460 77,269 +0.09(+6.57%)
Nov 17, 2022 1.430 1.440 1.365 1.370 57,163 -0.07(-4.86%)
Nov 16, 2022 1.540 1.540 1.410 1.440 76,572 -0.09(-5.88%)
Nov 15, 2022 1.560 1.600 1.510 1.530 59,330 -0.01(-0.65%)
Nov 14, 2022 1.620 1.620 1.490 1.540 148,684 +0.02(+1.32%)
Nov 11, 2022 1.550 1.600 1.490 1.520 67,133 +0.03(+2.01%)
Nov 10, 2022 1.490 1.538 1.490 1.490 92,728 +0.03(+2.05%)
Nov 09, 2022 1.660 1.660 1.440 1.460 142,540 -0.12(-7.59%)
Nov 08, 2022 1.590 1.630 1.530 1.580 179,251 +0.03(+1.94%)
Nov 07, 2022 1.660 1.660 1.470 1.550 256,757 -0.09(-5.49%)
Nov 04, 2022 1.600 1.690 1.550 1.640 432,859 -0.31(-15.90%)
Nov 03, 2022 1.900 2.050 1.850 1.950 317,262 -0.08(-3.94%)
Nov 02, 2022 1.950 2.040 1.830 2.030 3,640,194 +0.14(+7.41%)
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.