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

Cytosorbents Cor (NQ: CTSO )

0.9400 +0.0200 (+2.17%)
Streaming Delayed Price Updated: 12:47 PM EST, Nov 25, 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 (%)
Nov 22, 2024 0.8946 0.9510 0.8946 0.9200 76,870 +0.03(+3.37%)
Nov 21, 2024 0.9100 0.9600 0.8900 0.8900 142,122 -0.03(-2.83%)
Nov 20, 2024 0.9300 0.9700 0.9100 0.9159 102,222 -0.04(-4.54%)
Nov 19, 2024 0.9300 0.9595 0.9150 0.9595 114,435 +0.03(+3.17%)
Nov 18, 2024 0.8950 0.9714 0.8950 0.9300 71,185 +0.04(+3.91%)
Nov 15, 2024 0.9400 1.000 0.8950 0.8950 192,368 -0.05(-5.78%)
Nov 14, 2024 0.9200 0.9900 0.9200 0.9499 74,329 +0.02(+2.59%)
Nov 13, 2024 0.9997 1.040 0.9259 0.9259 107,271 -0.04(-4.55%)
Nov 12, 2024 0.9500 1.040 0.9000 0.9700 367,456 +0.04(+4.30%)
Nov 11, 2024 0.8201 0.9725 0.8000 0.9300 282,940 +0.19(+25.68%)
Nov 08, 2024 0.8900 0.9500 0.7101 0.7400 515,640 -0.16(-18.05%)
Nov 07, 2024 0.9547 0.9600 0.9000 0.9030 85,148 -0.02(-1.76%)
Nov 06, 2024 0.9900 0.9900 0.8500 0.9192 103,525 +0.06(+6.61%)
Nov 05, 2024 0.9170 0.9200 0.8600 0.8622 158,191 -0.01(-0.95%)
Nov 04, 2024 0.9951 1.005 0.8705 0.8705 164,612 -0.13(-12.95%)
Nov 01, 2024 1.000 1.025 0.9800 1.000 104,931 -0.01(-0.99%)
Oct 31, 2024 1.010 1.040 1.000 1.010 53,512 +0.00(+0.00%)
Oct 30, 2024 1.020 1.040 1.010 1.010 34,578 -0.01(-0.98%)
Oct 29, 2024 1.050 1.070 1.020 1.020 108,993 +0.01(+0.99%)
Oct 28, 2024 1.030 1.070 1.010 1.010 258,058 -0.03(-2.88%)
Oct 25, 2024 1.050 1.070 1.030 1.040 74,275 -0.01(-0.95%)
Oct 24, 2024 1.050 1.070 1.020 1.050 106,878 +0.00(+0.00%)
Oct 23, 2024 1.040 1.090 1.000 1.050 59,781 +0.01(+0.96%)
Oct 22, 2024 1.060 1.120 0.9950 1.040 151,500 -0.01(-0.95%)
Oct 21, 2024 1.060 1.060 1.000 1.050 110,418 -0.04(-3.67%)
Oct 18, 2024 1.120 1.140 1.070 1.090 52,675 -0.04(-3.54%)
Oct 17, 2024 1.100 1.140 1.071 1.130 134,398 +0.01(+0.89%)
Oct 16, 2024 1.100 1.130 1.060 1.120 31,438 +0.03(+2.75%)
Oct 15, 2024 1.100 1.110 1.070 1.090 31,586 -0.01(-0.91%)
Oct 14, 2024 1.110 1.135 1.090 1.100 62,860 -0.02(-1.79%)
Oct 11, 2024 1.060 1.140 1.060 1.120 91,342 +0.07(+6.67%)
Oct 10, 2024 1.100 1.130 1.040 1.050 243,173 -0.08(-7.08%)
Oct 09, 2024 1.100 1.140 1.090 1.130 39,141 +0.00(+0.00%)
Oct 08, 2024 1.120 1.150 1.110 1.130 54,228 +0.00(+0.00%)
Oct 07, 2024 1.160 1.185 1.090 1.130 78,578 -0.06(-5.04%)
Oct 04, 2024 1.250 1.250 1.180 1.190 83,885 -0.04(-3.25%)
Oct 03, 2024 1.330 1.330 1.220 1.230 127,840 -0.11(-8.21%)
Oct 02, 2024 1.430 1.430 1.310 1.340 63,084 -0.01(-0.74%)
Oct 01, 2024 1.540 1.540 1.310 1.350 288,412 -0.15(-10.00%)
Sep 30, 2024 1.590 1.590 1.430 1.500 70,902 +0.00(+0.00%)
Sep 27, 2024 1.420 1.500 1.380 1.500 96,307 +0.08(+5.63%)
Sep 26, 2024 1.320 1.420 1.320 1.420 37,069 +0.12(+9.23%)
Sep 25, 2024 1.400 1.450 1.260 1.300 47,317 -0.09(-6.47%)
Sep 24, 2024 1.560 1.560 1.330 1.390 90,500 -0.13(-8.55%)
Sep 23, 2024 1.590 1.590 1.500 1.520 49,671 -0.03(-1.94%)
Sep 20, 2024 1.400 1.580 1.350 1.550 185,823 +0.13(+9.15%)
Sep 19, 2024 1.490 1.490 1.381 1.420 93,824 +0.00(+0.00%)
Sep 18, 2024 1.340 1.580 1.330 1.420 379,871 +0.10(+7.58%)
Sep 17, 2024 1.240 1.350 1.120 1.320 236,957 +0.08(+6.45%)
Sep 16, 2024 1.060 1.250 1.050 1.240 258,397 +0.16(+14.81%)
Sep 13, 2024 1.090 1.100 1.030 1.080 74,328 +0.02(+1.89%)
Sep 12, 2024 1.020 1.060 0.9900 1.060 75,759 +0.06(+6.00%)
Sep 11, 2024 0.9800 1.040 0.9300 1.000 87,217 +0.00(+0.00%)
Sep 10, 2024 1.020 1.020 0.9900 1.000 39,449 -0.03(-2.91%)
Sep 09, 2024 1.020 1.040 1.000 1.030 37,361 +0.00(+0.00%)
Sep 06, 2024 1.010 1.030 0.9950 1.030 19,891 +0.01(+0.98%)
Sep 05, 2024 1.010 1.050 0.9974 1.020 51,302 +0.03(+3.03%)
Sep 04, 2024 1.020 1.065 0.9900 0.9900 78,692 -0.03(-2.94%)
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.