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

Cytosorbents Cor (NQ: CTSO )

0.8217 -0.0573 (-6.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2016 5.150 5.200 5.050 5.150 56,916 +0.05(+0.98%)
Nov 29, 2016 5.200 5.300 5.100 5.100 36,658 -0.15(-2.86%)
Nov 28, 2016 5.250 5.350 5.250 5.250 13,166 -0.10(-1.87%)
Nov 25, 2016 5.250 5.350 5.250 5.350 14,186 +0.10(+1.90%)
Nov 23, 2016 5.250 5.250 5.250 0 +0.00(+0.00%)
Nov 22, 2016 5.200 5.400 5.200 5.250 27,096 +0.10(+1.94%)
Nov 21, 2016 5.150 5.200 5.100 5.150 39,827 -0.05(-0.96%)
Nov 18, 2016 5.400 5.400 5.100 5.200 53,777 -0.15(-2.80%)
Nov 17, 2016 5.450 5.450 5.350 5.350 32,453 -0.05(-0.93%)
Nov 16, 2016 5.250 5.500 5.250 5.400 41,745 +0.10(+1.89%)
Nov 15, 2016 5.150 5.400 5.050 5.300 52,824 +0.15(+2.91%)
Nov 14, 2016 5.600 5.600 5.100 5.150 101,141 -0.35(-6.36%)
Nov 11, 2016 5.500 5.500 5.400 5.500 32,058 -0.05(-0.90%)
Nov 10, 2016 5.600 5.600 5.450 5.550 34,086 -0.05(-0.89%)
Nov 09, 2016 5.200 5.600 4.850 5.600 65,219 +0.10(+1.82%)
Nov 08, 2016 5.750 5.750 5.350 5.500 91,800 +0.15(+2.80%)
Nov 07, 2016 5.500 5.550 5.150 5.350 92,315 -0.05(-0.93%)
Nov 04, 2016 5.250 5.650 5.250 5.400 59,138 +0.10(+1.89%)
Nov 03, 2016 5.700 5.700 5.250 5.300 98,389 -0.20(-3.64%)
Nov 02, 2016 5.900 5.900 5.400 5.500 88,542 -0.30(-5.17%)
Nov 01, 2016 5.943 5.950 5.800 5.800 20,355 -0.10(-1.69%)
Oct 31, 2016 5.800 5.950 5.800 5.900 18,487 +0.00(+0.00%)
Oct 28, 2016 5.750 6.049 5.750 5.900 29,407 +0.15(+2.61%)
Oct 27, 2016 5.850 5.990 5.700 5.750 54,817 -0.15(-2.54%)
Oct 26, 2016 5.950 6.050 5.850 5.900 91,528 +0.00(+0.00%)
Oct 25, 2016 5.900 5.900 5.750 5.900 53,791 +0.00(+0.00%)
Oct 24, 2016 5.650 5.900 5.500 5.900 46,511 +0.25(+4.42%)
Oct 21, 2016 5.400 5.650 5.400 5.650 56,328 +0.20(+3.67%)
Oct 20, 2016 5.550 5.550 5.300 5.450 59,501 -0.05(-0.91%)
Oct 19, 2016 5.600 5.600 5.400 5.500 68,967 -0.05(-0.90%)
Oct 18, 2016 5.600 5.600 5.500 5.550 54,822 +0.00(+0.00%)
Oct 17, 2016 5.600 5.650 5.450 5.550 106,326 -0.10(-1.77%)
Oct 14, 2016 5.650 5.900 5.644 5.650 65,495 +0.10(+1.80%)
Oct 13, 2016 5.650 5.800 5.450 5.550 150,705 -0.15(-2.63%)
Oct 12, 2016 6.050 6.050 5.700 5.700 100,008 -0.30(-5.00%)
Oct 11, 2016 6.000 6.250 5.850 6.000 223,211 +0.05(+0.84%)
Oct 10, 2016 5.650 6.100 5.550 5.950 136,972 +0.37(+6.63%)
Oct 07, 2016 5.870 6.000 5.570 5.580 160,393 -0.05(-0.89%)
Oct 06, 2016 5.950 6.000 5.620 5.630 172,631 -0.23(-3.92%)
Oct 05, 2016 6.870 6.870 5.620 5.860 445,227 -0.83(-12.41%)
Oct 04, 2016 6.740 6.900 6.670 6.690 94,153 -0.04(-0.59%)
Oct 03, 2016 6.450 6.730 6.310 6.730 173,581 +0.33(+5.16%)
Sep 30, 2016 6.200 6.439 6.110 6.400 125,349 +0.18(+2.89%)
Sep 29, 2016 6.170 6.230 6.100 6.220 19,322 +0.05(+0.81%)
Sep 28, 2016 6.210 6.220 6.060 6.170 38,419 -0.02(-0.32%)
Sep 27, 2016 6.090 6.230 6.010 6.190 29,579 +0.12(+1.98%)
Sep 26, 2016 6.220 6.220 6.010 6.070 65,402 -0.11(-1.78%)
Sep 23, 2016 6.200 6.280 6.060 6.180 66,696 +0.00(+0.00%)
Sep 22, 2016 6.250 6.510 6.170 6.180 66,146 -0.08(-1.28%)
Sep 21, 2016 6.420 6.440 6.090 6.260 97,115 -0.12(-1.88%)
Sep 20, 2016 6.380 6.659 6.380 6.380 56,290 +0.00(+0.00%)
Sep 19, 2016 6.190 6.550 6.190 6.380 116,696 +0.29(+4.76%)
Sep 16, 2016 6.400 6.600 6.050 6.090 171,507 -0.38(-5.87%)
Sep 15, 2016 6.020 6.580 6.020 6.470 224,402 +0.38(+6.24%)
Sep 14, 2016 5.750 6.170 5.750 6.090 258,858 +0.32(+5.55%)
Sep 13, 2016 5.850 5.850 5.580 5.770 82,239 -0.08(-1.37%)
Sep 12, 2016 5.300 5.890 5.300 5.850 123,007 +0.59(+11.22%)
Sep 09, 2016 5.500 5.504 5.260 5.260 59,289 -0.29(-5.23%)
Sep 08, 2016 5.830 5.830 5.510 5.550 151,691 -0.14(-2.46%)
Sep 07, 2016 5.420 5.810 5.420 5.690 148,085 +0.21(+3.83%)
Sep 06, 2016 5.150 5.530 5.150 5.480 138,527 +0.29(+5.59%)
Sep 02, 2016 4.980 5.190 5.190 5.190 63,200 +0.14(+2.77%)
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.