Skip to main content

Cytosorbents Cor (NQ: CTSO )

0.9125 -0.0125 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 0.9200 0.9300 0.8966 0.9125 125,332 -0.01(-1.35%)
Dec 05, 2024 0.9300 0.9621 0.9200 0.9250 76,227 -0.04(-4.15%)
Dec 04, 2024 0.9500 0.9900 0.9100 0.9650 73,085 +0.02(+1.58%)
Dec 03, 2024 1.000 1.030 0.9500 0.9500 76,689 -0.05(-5.00%)
Dec 02, 2024 0.9800 1.040 0.9800 1.000 78,020 +0.03(+3.09%)
Nov 29, 2024 0.9400 0.9994 0.9400 0.9700 63,452 +0.06(+6.57%)
Nov 27, 2024 0.9062 0.9501 0.9062 0.9102 147,707 +0.01(+1.21%)
Nov 26, 2024 0.9300 0.9400 0.8900 0.8993 129,491 -0.03(-3.30%)
Nov 25, 2024 0.9100 0.9700 0.9063 0.9300 85,667 +0.01(+1.09%)
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%)
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.