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

Cytosorbents Cor (NQ: CTSO )

0.8719 -0.0603 (-6.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2024 1.030 1.030 1.000 1.010 91,910 -0.02(-1.94%)
Jan 30, 2024 1.000 1.030 0.9800 1.030 66,629 +0.01(+0.98%)
Jan 29, 2024 0.9900 1.020 0.9500 1.020 159,744 +0.03(+3.03%)
Jan 26, 2024 0.8832 1.010 0.8800 0.9900 119,805 +0.11(+12.09%)
Jan 25, 2024 0.9100 0.9296 0.8400 0.8832 248,860 -0.01(-0.76%)
Jan 24, 2024 0.9000 0.9299 0.8900 0.8900 94,068 -0.03(-2.86%)
Jan 23, 2024 0.9200 0.9400 0.8985 0.9162 135,663 -0.02(-2.53%)
Jan 22, 2024 0.9100 0.9900 0.9100 0.9400 88,892 -0.02(-2.08%)
Jan 19, 2024 0.9800 0.9951 0.9300 0.9600 229,957 -0.04(-3.53%)
Jan 18, 2024 0.9900 1.000 0.9800 0.9951 166,505 -0.01(-1.48%)
Jan 17, 2024 1.020 1.040 0.9701 1.010 1,356,292 +0.00(+0.00%)
Jan 16, 2024 0.9858 1.010 0.9800 1.010 361,575 +0.02(+1.60%)
Jan 12, 2024 1.000 1.020 0.9591 0.9941 336,499 +0.00(+0.41%)
Jan 11, 2024 0.9500 0.9900 0.9371 0.9900 246,683 +0.02(+1.57%)
Jan 10, 2024 0.9500 0.9757 0.9071 0.9747 306,631 +0.02(+2.45%)
Jan 09, 2024 0.8900 0.9665 0.8900 0.9514 274,961 +0.05(+5.13%)
Jan 08, 2024 0.9217 0.9515 0.8640 0.9050 241,328 -0.02(-1.63%)
Jan 05, 2024 0.9500 0.9902 0.9109 0.9200 304,196 -0.04(-4.66%)
Jan 04, 2024 0.9900 1.020 0.9500 0.9650 457,814 -0.04(-3.50%)
Jan 03, 2024 1.070 1.070 0.9700 1.000 498,675 -0.07(-6.54%)
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.