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

Cytosorbents Cor (NQ: CTSO )

0.8090 -0.0127 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 30, 2015 7.080 7.440 7.080 7.270 68,921 +0.19(+2.68%)
Nov 27, 2015 6.930 7.129 6.840 7.080 20,269 +0.15(+2.16%)
Nov 25, 2015 6.580 6.930 6.930 6.930 69,200 +0.32(+4.84%)
Nov 24, 2015 6.590 6.660 6.530 6.610 28,417 -0.08(-1.20%)
Nov 23, 2015 6.520 6.690 6.480 6.690 39,858 +0.10(+1.52%)
Nov 20, 2015 6.540 6.700 6.460 6.590 71,147 +0.12(+1.85%)
Nov 19, 2015 6.600 6.600 6.360 6.470 66,110 -0.07(-1.07%)
Nov 18, 2015 6.460 6.670 6.450 6.540 64,837 +0.15(+2.35%)
Nov 17, 2015 6.820 6.820 6.300 6.390 109,946 -0.29(-4.34%)
Nov 16, 2015 7.100 7.100 6.600 6.680 103,778 -0.32(-4.57%)
Nov 13, 2015 7.000 7.540 6.850 7.000 439,224 -0.81(-10.37%)
Nov 12, 2015 7.980 8.028 7.750 7.810 118,116 -0.17(-2.13%)
Nov 11, 2015 7.970 8.090 7.910 7.980 76,332 -0.02(-0.25%)
Nov 10, 2015 7.930 8.000 7.800 8.000 68,602 +0.00(+0.00%)
Nov 09, 2015 7.940 8.100 7.892 8.000 139,642 +0.10(+1.27%)
Nov 06, 2015 7.860 7.950 7.700 7.900 70,227 +0.15(+1.94%)
Nov 05, 2015 7.780 7.810 7.650 7.750 76,111 -0.09(-1.15%)
Nov 04, 2015 7.890 7.950 7.600 7.840 76,835 +0.03(+0.38%)
Nov 03, 2015 7.740 7.820 7.550 7.810 111,395 +0.06(+0.84%)
Nov 02, 2015 7.300 7.880 7.300 7.745 100,722 +0.30(+4.10%)
Oct 30, 2015 7.500 7.530 7.040 7.440 139,413 -0.08(-1.06%)
Oct 29, 2015 7.480 7.780 7.330 7.520 250,400 +0.12(+1.62%)
Oct 28, 2015 6.980 7.470 6.980 7.400 213,321 +0.57(+8.35%)
Oct 27, 2015 6.400 6.900 6.400 6.830 163,142 +0.24(+3.64%)
Oct 26, 2015 6.100 6.590 6.000 6.590 103,960 +0.52(+8.57%)
Oct 23, 2015 6.160 6.190 6.070 6.070 67,356 -0.05(-0.82%)
Oct 22, 2015 6.150 6.180 6.060 6.120 62,851 +0.00(+0.00%)
Oct 21, 2015 6.240 6.280 6.100 6.120 117,468 -0.09(-1.45%)
Oct 20, 2015 6.250 6.350 6.200 6.210 48,085 -0.06(-0.96%)
Oct 19, 2015 6.200 6.350 6.100 6.270 107,837 +0.06(+0.97%)
Oct 16, 2015 6.170 6.315 6.160 6.210 113,380 +0.01(+0.16%)
Oct 15, 2015 6.310 6.350 6.190 6.200 55,479 -0.11(-1.74%)
Oct 14, 2015 6.230 6.350 6.150 6.310 91,999 +0.10(+1.61%)
Oct 13, 2015 6.190 6.450 6.190 6.210 46,733 -0.12(-1.90%)
Oct 12, 2015 6.250 6.400 6.250 6.330 24,367 +0.06(+0.96%)
Oct 09, 2015 6.400 6.520 6.227 6.270 66,857 -0.08(-1.26%)
Oct 08, 2015 6.510 6.740 6.210 6.350 83,502 -0.20(-3.05%)
Oct 07, 2015 6.410 6.580 6.390 6.550 79,163 +0.13(+2.02%)
Oct 06, 2015 6.440 6.865 6.370 6.420 92,471 -0.02(-0.31%)
Oct 05, 2015 6.400 6.840 6.310 6.440 104,195 +0.16(+2.55%)
Oct 02, 2015 6.130 6.450 6.130 6.280 85,106 +0.11(+1.78%)
Oct 01, 2015 6.290 6.400 6.130 6.170 113,662 -0.14(-2.22%)
Sep 30, 2015 6.370 6.520 6.300 6.310 39,408 +0.01(+0.16%)
Sep 29, 2015 6.370 6.490 6.200 6.300 138,281 -0.04(-0.63%)
Sep 28, 2015 6.440 6.440 6.300 6.340 78,973 -0.15(-2.31%)
Sep 25, 2015 6.720 6.880 6.400 6.490 98,572 -0.13(-1.96%)
Sep 24, 2015 6.500 6.680 6.390 6.620 82,915 +0.10(+1.53%)
Sep 23, 2015 6.730 6.750 6.420 6.520 79,493 -0.24(-3.55%)
Sep 22, 2015 6.800 6.835 6.620 6.760 103,706 -0.10(-1.46%)
Sep 21, 2015 6.980 7.000 6.770 6.860 38,541 -0.08(-1.15%)
Sep 18, 2015 6.600 6.940 6.600 6.940 56,154 +0.23(+3.43%)
Sep 17, 2015 6.700 6.799 6.600 6.710 73,549 +0.01(+0.15%)
Sep 16, 2015 6.850 6.890 6.680 6.700 71,763 -0.10(-1.47%)
Sep 15, 2015 6.810 7.000 6.800 6.800 39,292 -0.06(-0.87%)
Sep 14, 2015 7.170 7.200 6.810 6.860 103,984 -0.33(-4.59%)
Sep 11, 2015 7.000 7.220 6.900 7.190 59,859 +0.08(+1.13%)
Sep 10, 2015 7.260 7.310 7.050 7.110 119,972 -0.33(-4.44%)
Sep 09, 2015 7.490 7.490 7.310 7.440 40,474 +0.07(+0.95%)
Sep 08, 2015 7.450 7.480 7.350 7.370 46,379 +0.00(+0.00%)
Sep 04, 2015 7.200 7.370 7.370 7.370 53,500 +0.12(+1.66%)
Sep 03, 2015 7.410 7.500 7.175 7.250 68,471 -0.09(-1.23%)
Sep 02, 2015 7.000 7.480 7.000 7.340 137,529 +0.40(+5.76%)
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.