Skip to main content

Cytosorbents Cor (NQ: CTSO )

0.9500 +0.0201 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Oct 02, 2023 1.830 1.870 1.750 1.780 50,373 -0.10(-5.32%)
Sep 29, 2023 1.920 1.990 1.820 1.880 41,932 +0.02(+1.08%)
Sep 28, 2023 1.920 1.960 1.860 1.860 41,209 -0.06(-3.12%)
Sep 27, 2023 1.880 1.990 1.830 1.920 106,961 +0.06(+3.23%)
Sep 26, 2023 1.900 1.930 1.850 1.860 23,395 -0.06(-3.12%)
Sep 25, 2023 1.990 1.960 1.920 1.920 50,678 -0.06(-3.03%)
Sep 22, 2023 2.020 2.050 1.950 1.980 35,665 -0.04(-1.98%)
Sep 21, 2023 1.960 2.020 1.960 2.020 20,077 +0.01(+0.50%)
Sep 20, 2023 2.070 2.075 1.980 2.010 88,160 -0.05(-2.43%)
Sep 19, 2023 1.990 2.150 1.990 2.060 136,468 +0.08(+4.04%)
Sep 18, 2023 2.000 2.010 1.950 1.980 55,032 +0.00(+0.00%)
Sep 15, 2023 2.000 2.090 1.960 1.980 141,844 -0.05(-2.46%)
Sep 14, 2023 2.110 2.110 1.990 2.030 63,233 -0.01(-0.49%)
Sep 13, 2023 2.200 2.200 2.000 2.040 161,721 -0.15(-6.85%)
Sep 12, 2023 2.210 2.300 2.170 2.190 152,358 -0.02(-0.90%)
Sep 11, 2023 2.320 2.540 2.210 2.210 92,856 -0.07(-3.07%)
Sep 08, 2023 2.370 2.400 2.280 2.280 39,819 -0.06(-2.56%)
Sep 07, 2023 2.390 2.550 2.330 2.340 59,265 -0.05(-2.09%)
Sep 06, 2023 2.450 2.665 2.380 2.390 54,323 -0.03(-1.24%)
Sep 05, 2023 2.500 2.538 2.420 2.420 43,130 -0.08(-3.20%)
Sep 01, 2023 2.590 2.654 2.450 2.500 39,179 -0.08(-3.10%)
Aug 31, 2023 2.470 2.660 2.460 2.580 68,537 +0.05(+1.98%)
Aug 30, 2023 2.480 2.610 2.410 2.530 32,543 +0.06(+2.43%)
Aug 29, 2023 2.500 2.610 2.440 2.470 22,224 -0.01(-0.40%)
Aug 28, 2023 2.490 2.560 2.430 2.480 36,847 -0.01(-0.40%)
Aug 25, 2023 2.550 2.550 2.462 2.490 76,051 -0.08(-3.11%)
Aug 24, 2023 2.650 2.710 2.500 2.570 39,522 -0.11(-4.10%)
Aug 23, 2023 2.720 2.740 2.670 2.680 15,554 +0.00(+0.00%)
Aug 22, 2023 2.700 2.875 2.660 2.680 38,089 -0.01(-0.37%)
Aug 21, 2023 2.660 2.705 2.650 2.690 31,405 +0.02(+0.75%)
Aug 18, 2023 2.690 2.700 2.668 2.670 16,460 -0.01(-0.37%)
Aug 17, 2023 2.730 2.740 2.650 2.680 68,721 -0.01(-0.37%)
Aug 16, 2023 2.790 2.860 2.680 2.690 50,168 -0.10(-3.58%)
Aug 15, 2023 2.910 2.950 2.750 2.790 58,146 -0.10(-3.46%)
Aug 14, 2023 2.980 3.010 2.850 2.890 30,426 -0.05(-1.70%)
Aug 11, 2023 2.930 3.000 2.860 2.940 44,044 -0.05(-1.67%)
Aug 10, 2023 2.960 3.090 2.950 2.990 23,084 +0.02(+0.67%)
Aug 09, 2023 3.000 3.110 2.970 2.970 34,096 -0.03(-1.00%)
Aug 08, 2023 3.100 3.100 2.950 3.000 61,150 -0.12(-3.85%)
Aug 07, 2023 3.180 3.240 3.080 3.120 31,036 -0.08(-2.50%)
Aug 04, 2023 3.190 3.300 3.180 3.200 57,902 +0.02(+0.63%)
Aug 03, 2023 3.370 3.445 3.180 3.180 80,013 -0.17(-5.07%)
Aug 02, 2023 3.530 3.590 3.205 3.350 166,148 -0.27(-7.46%)
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.