Skip to main content

Cytosorbents Cor (NQ: CTSO )

0.9800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 0.9900 1.020 0.9800 0.9800 73,281 -0.01(-1.01%)
Feb 22, 2024 1.000 1.030 0.9801 0.9900 227,509 -0.01(-1.00%)
Feb 21, 2024 1.020 1.020 0.9800 1.000 136,878 -0.02(-1.96%)
Feb 20, 2024 0.9900 1.030 0.9700 1.020 167,940 +0.01(+0.99%)
Feb 16, 2024 0.9900 1.010 0.9500 1.010 95,887 +0.00(+0.00%)
Feb 15, 2024 1.010 1.010 0.9750 1.010 79,872 +0.00(+0.00%)
Feb 14, 2024 0.9801 1.010 0.9650 1.010 56,182 +0.00(+0.00%)
Feb 13, 2024 0.9900 1.010 0.9800 1.010 71,488 +0.01(+1.00%)
Feb 12, 2024 1.020 1.029 0.9900 1.000 47,448 -0.02(-1.96%)
Feb 09, 2024 1.000 1.050 1.000 1.020 61,184 +0.00(+0.00%)
Feb 08, 2024 1.000 1.060 0.9801 1.020 260,990 +0.00(+0.00%)
Feb 07, 2024 0.9900 1.020 0.9300 1.020 51,891 +0.02(+2.00%)
Feb 06, 2024 0.9600 1.020 0.9600 1.000 40,582 +0.01(+1.03%)
Feb 05, 2024 0.9951 1.000 0.9500 0.9898 131,519 -0.03(-2.96%)
Feb 02, 2024 1.000 1.020 0.9502 1.020 119,790 +0.01(+0.99%)
Feb 01, 2024 1.000 1.010 0.9600 1.010 81,667 +0.00(+0.00%)
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%)
Jan 02, 2024 1.110 1.110 1.030 1.070 687,516 -0.04(-3.60%)
Dec 29, 2023 1.040 1.170 0.9997 1.110 2,034,188 +0.03(+2.30%)
Dec 28, 2023 1.080 1.100 0.9109 1.085 6,211,423 -0.54(-33.44%)
Dec 27, 2023 1.750 1.750 1.600 1.630 176,820 -0.09(-5.23%)
Dec 26, 2023 1.750 1.820 1.700 1.720 108,986 -0.04(-2.27%)
Dec 22, 2023 1.880 1.880 1.740 1.760 89,439 -0.08(-4.35%)
Dec 21, 2023 1.820 1.920 1.800 1.840 112,380 +0.00(+0.00%)
Dec 20, 2023 1.810 1.970 1.769 1.840 328,166 +0.07(+3.95%)
Dec 19, 2023 1.840 1.950 1.740 1.770 196,138 -0.06(-3.28%)
Dec 18, 2023 2.000 2.150 1.760 1.830 447,783 +0.12(+7.02%)
Dec 15, 2023 1.610 1.870 1.580 1.710 308,901 +0.09(+5.56%)
Dec 14, 2023 1.850 1.920 1.590 1.620 297,397 -0.13(-7.43%)
Dec 13, 2023 1.410 1.770 1.400 1.750 320,943 +0.31(+21.53%)
Dec 12, 2023 1.280 1.480 1.240 1.440 249,538 +0.23(+19.00%)
Dec 11, 2023 1.270 1.290 1.200 1.210 2,158,334 -0.07(-5.46%)
Dec 08, 2023 1.400 1.400 1.200 1.280 182,121 -0.08(-5.88%)
Dec 07, 2023 1.280 1.391 1.250 1.360 46,358 +0.08(+6.25%)
Dec 06, 2023 1.290 1.390 1.220 1.280 129,157 +0.03(+2.40%)
Dec 05, 2023 1.380 1.440 1.210 1.250 156,771 -0.13(-9.42%)
Dec 04, 2023 1.190 1.390 1.160 1.380 51,052 +0.21(+17.95%)
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.