Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	0.9100	0.9409	0.9350	0.9500	116,409	+0.02(+2.16%)
Mar 27, 2024	0.9126	0.9299	0.8800	0.9299	84,247	+0.04(+4.48%)
Mar 26, 2024	0.9199	0.9400	0.8740	0.8900	65,041	-0.02(-1.91%)
Mar 25, 2024	0.8900	0.9199	0.8701	0.9073	73,616	+0.02(+1.96%)
Mar 22, 2024	0.8600	0.8900	0.8600	0.8899	39,645	+0.03(+3.48%)
Mar 21, 2024	0.8700	0.9200	0.8600	0.8600	115,556	-0.01(-1.00%)
Mar 20, 2024	0.9320	0.9601	0.8600	0.8687	129,424	-0.02(-2.39%)
Mar 19, 2024	0.9990	0.9990	0.8813	0.8900	50,020	-0.08(-7.88%)
Mar 18, 2024	0.8800	0.9900	0.8800	0.9661	134,848	+0.09(+9.78%)
Mar 15, 2024	0.9600	0.9600	0.8632	0.8800	522,822	-0.09(-9.27%)
Mar 14, 2024	0.9900	1.010	0.9550	0.9699	94,095	-0.04(-3.97%)
Mar 13, 2024	0.9900	1.030	0.9900	1.010	25,151	+0.01(+1.00%)
Mar 12, 2024	1.040	1.040	1.000	1.000	28,037	-0.04(-3.85%)
Mar 11, 2024	1.020	1.050	1.010	1.040	35,155	+0.00(+0.00%)
Mar 08, 2024	1.040	1.050	1.000	1.040	84,219	+0.01(+0.97%)
Mar 07, 2024	0.9700	1.040	0.9700	1.030	143,515	+0.05(+5.10%)
Mar 06, 2024	0.9575	0.9900	0.9520	0.9800	75,987	+0.02(+1.77%)
Mar 05, 2024	0.9600	1.000	0.9500	0.9630	65,369	+0.01(+1.37%)
Mar 04, 2024	0.9425	1.010	0.9270	0.9500	138,925	+0.00(+0.14%)

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.