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 (%)
Apr 26, 2024	0.8000	0.8199	0.8000	0.8190	96,074	+0.01(+1.24%)
Apr 25, 2024	0.8302	0.8630	0.8008	0.8090	46,377	-0.01(-1.55%)
Apr 24, 2024	0.8700	0.8700	0.7900	0.8217	181,165	-0.06(-6.52%)
Apr 23, 2024	0.8201	0.9200	0.8000	0.8790	108,104	+0.07(+8.52%)
Apr 22, 2024	0.8421	0.8625	0.7928	0.8100	97,906	+0.01(+1.00%)
Apr 19, 2024	0.8250	0.8297	0.7900	0.8020	46,299	+0.00(+0.12%)
Apr 18, 2024	0.8100	0.8500	0.7899	0.8010	101,761	+0.01(+1.39%)
Apr 17, 2024	0.7820	0.8500	0.7820	0.7900	38,395	-0.01(-0.97%)
Apr 16, 2024	0.8510	0.8700	0.7977	0.7977	153,697	-0.07(-7.97%)
Apr 15, 2024	0.8800	0.9400	0.8536	0.8668	71,836	-0.01(-0.60%)
Apr 12, 2024	0.8900	0.9600	0.8650	0.8720	75,953	-0.03(-3.63%)
Apr 11, 2024	0.9500	0.9754	0.9000	0.9048	108,903	-0.06(-5.75%)
Apr 10, 2024	0.9700	0.9800	0.9500	0.9600	13,842	-0.02(-2.03%)
Apr 09, 2024	0.9800	0.9991	0.9450	0.9799	48,248	+0.02(+1.83%)
Apr 08, 2024	1.000	1.000	0.9500	0.9623	64,625	-0.05(-4.72%)
Apr 05, 2024	0.9307	1.020	0.9307	1.010	165,854	+0.06(+5.76%)
Apr 04, 2024	0.9300	0.9600	0.9000	0.9550	56,083	+0.03(+3.29%)
Apr 03, 2024	0.9600	0.9600	0.8804	0.9246	78,360	-0.03(-3.18%)
Apr 02, 2024	0.9629	0.9629	0.8921	0.9550	216,769	+0.05(+5.06%)

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.