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 (%)
Jul 31, 2023 3.680 3.731 3.460 3.570 60,660 -0.15(-4.03%)
Jul 28, 2023 3.750 3.800 3.680 3.720 37,142 +0.02(+0.54%)
Jul 27, 2023 3.800 3.800 3.690 3.700 50,079 -0.10(-2.63%)
Jul 26, 2023 3.720 3.820 3.710 3.800 25,165 +0.07(+1.88%)
Jul 25, 2023 3.650 3.850 3.650 3.730 20,966 +0.03(+0.81%)
Jul 24, 2023 3.730 3.798 3.700 3.700 48,448 -0.04(-1.20%)
Jul 21, 2023 3.630 3.850 3.600 3.745 28,236 +0.12(+3.17%)
Jul 20, 2023 3.830 3.880 3.600 3.630 47,216 -0.19(-4.97%)
Jul 19, 2023 3.740 3.860 3.620 3.820 50,592 +0.04(+1.06%)
Jul 18, 2023 3.760 3.850 3.630 3.780 69,662 +0.07(+1.89%)
Jul 17, 2023 3.350 3.840 3.250 3.710 100,700 +0.21(+6.00%)
Jul 14, 2023 3.750 3.770 3.169 3.500 258,252 -0.32(-8.38%)
Jul 13, 2023 4.040 4.080 3.750 3.820 109,130 -0.21(-5.21%)
Jul 12, 2023 4.100 4.290 3.950 4.030 400,874 +0.15(+3.87%)
Jul 11, 2023 3.500 4.100 3.500 3.880 204,544 +0.40(+11.49%)
Jul 10, 2023 3.440 3.640 3.440 3.480 21,275 -0.05(-1.42%)
Jul 07, 2023 3.460 3.700 3.450 3.530 33,292 +0.07(+2.02%)
Jul 06, 2023 3.490 3.550 3.393 3.460 24,626 -0.09(-2.54%)
Jul 05, 2023 3.490 3.690 3.490 3.550 14,307 +0.02(+0.57%)
Jul 03, 2023 3.580 3.670 3.500 3.530 28,964 -0.06(-1.67%)
Jun 30, 2023 3.520 3.650 3.500 3.590 37,857 +0.00(+0.00%)
Jun 29, 2023 3.390 3.590 3.360 3.590 25,872 +0.21(+6.21%)
Jun 28, 2023 3.400 3.430 3.350 3.380 41,053 -0.02(-0.59%)
Jun 27, 2023 3.440 3.440 3.350 3.400 25,963 -0.04(-1.16%)
Jun 26, 2023 3.470 3.470 3.320 3.440 18,048 -0.03(-0.86%)
Jun 23, 2023 3.480 3.500 3.351 3.470 29,239 -0.07(-1.98%)
Jun 22, 2023 3.630 3.630 3.460 3.540 15,074 -0.11(-3.01%)
Jun 21, 2023 3.580 3.680 3.512 3.650 33,040 +0.10(+2.82%)
Jun 20, 2023 3.499 3.630 3.454 3.550 19,859 +0.08(+2.31%)
Jun 16, 2023 3.630 3.640 3.460 3.470 57,703 -0.10(-2.80%)
Jun 15, 2023 3.460 3.673 3.450 3.570 72,186 +0.16(+4.69%)
Jun 14, 2023 3.450 3.490 3.370 3.410 84,431 -0.02(-0.58%)
Jun 13, 2023 3.380 3.500 3.380 3.430 38,581 +0.01(+0.29%)
Jun 12, 2023 3.290 3.460 3.290 3.420 63,986 +0.09(+2.70%)
Jun 09, 2023 3.400 3.483 3.060 3.330 27,877 -0.07(-2.06%)
Jun 08, 2023 3.380 3.500 3.360 3.400 65,209 +0.09(+2.72%)
Jun 07, 2023 3.220 3.410 3.200 3.310 52,809 -0.03(-0.90%)
Jun 06, 2023 3.100 3.400 3.100 3.340 58,187 +0.23(+7.40%)
Jun 05, 2023 3.040 3.240 3.000 3.110 24,015 +0.03(+0.97%)
Jun 02, 2023 3.000 3.120 2.981 3.080 33,176 +0.08(+2.67%)
Jun 01, 2023 3.000 3.061 2.970 3.000 29,222 +0.03(+1.01%)
May 31, 2023 2.800 2.970 2.800 2.970 50,919 +0.21(+7.61%)
May 30, 2023 2.910 2.950 2.720 2.760 45,319 -0.14(-4.83%)
May 26, 2023 2.870 2.950 2.870 2.900 22,354 +0.07(+2.47%)
May 25, 2023 2.950 2.950 2.810 2.830 32,939 -0.12(-4.07%)
May 24, 2023 3.048 3.048 2.890 2.950 64,958 -0.09(-2.96%)
May 23, 2023 3.170 3.330 3.040 3.040 39,833 -0.14(-4.40%)
May 22, 2023 3.280 3.280 3.120 3.180 51,790 -0.15(-4.50%)
May 19, 2023 3.570 3.570 3.300 3.330 39,191 -0.25(-6.98%)
May 18, 2023 3.510 3.610 3.470 3.580 86,309 +0.03(+0.85%)
May 17, 2023 3.450 3.660 3.378 3.550 207,761 +0.14(+4.11%)
May 16, 2023 3.320 3.450 3.320 3.410 41,882 +0.10(+3.02%)
May 15, 2023 3.290 3.430 3.290 3.310 27,617 +0.00(+0.00%)
May 12, 2023 3.350 3.415 3.250 3.310 31,876 +0.00(+0.00%)
May 11, 2023 3.290 3.390 3.170 3.310 73,098 -0.05(-1.49%)
May 10, 2023 2.970 3.390 2.970 3.360 188,454 +0.40(+13.51%)
May 09, 2023 2.770 3.010 2.750 2.960 55,904 +0.13(+4.59%)
May 08, 2023 2.790 2.880 2.670 2.830 67,711 +0.05(+1.80%)
May 05, 2023 2.800 2.830 2.770 2.780 69,428 +0.02(+0.72%)
May 04, 2023 2.800 2.890 2.700 2.760 104,748 +0.00(+0.00%)
May 03, 2023 2.400 2.942 2.400 2.760 147,178 +0.39(+16.46%)
May 02, 2023 2.480 2.565 2.370 2.370 58,058 -0.11(-4.44%)
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.