Skip to main content

Cytosorbents Cor (NQ: CTSO )

0.8010 +0.0110 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 0.9500 0.9600 0.8810 0.9090 114,700 -0.04(-4.32%)
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 0.9290 0.9500 138,925 +0.00(+0.14%)
Mar 01, 2024 0.9590 0.9900 0.9303 0.9487 51,768 -0.01(-1.07%)
Feb 29, 2024 0.9800 0.9900 0.9300 0.9590 97,840 -0.01(-1.13%)
Feb 28, 2024 0.9700 0.9979 0.9417 0.9700 61,203 +0.01(+1.04%)
Feb 27, 2024 0.9543 1.000 0.9305 0.9600 107,167 -0.02(-2.42%)
Feb 26, 2024 0.9900 1.015 0.9400 0.9838 106,441 +0.00(+0.39%)
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%)
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.