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

Cytosorbents Cor (NQ: CTSO )

0.8060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Dec 29, 2017 6.500 6.500 6.500 0 -0.05(-0.76%)
Dec 28, 2017 6.700 6.700 6.550 6.550 91,246 -0.15(-2.24%)
Dec 27, 2017 6.700 6.750 6.650 6.700 32,386 +0.05(+0.75%)
Dec 26, 2017 6.800 6.829 6.550 6.650 76,464 -0.05(-0.75%)
Dec 22, 2017 6.850 6.949 6.600 6.700 186,497 +0.15(+2.29%)
Dec 21, 2017 6.200 6.650 6.100 6.550 231,856 +0.40(+6.50%)
Dec 20, 2017 6.047 6.300 6.000 6.150 96,927 +0.15(+2.50%)
Dec 19, 2017 5.950 6.100 5.950 6.000 73,708 +0.05(+0.84%)
Dec 18, 2017 6.000 6.150 5.950 5.950 123,833 -0.10(-1.65%)
Dec 15, 2017 5.950 6.125 5.900 6.050 182,045 +0.15(+2.54%)
Dec 14, 2017 6.250 6.350 5.900 5.900 141,753 -0.30(-4.84%)
Dec 13, 2017 6.250 6.300 5.800 6.200 265,354 -0.09(-1.38%)
Dec 12, 2017 6.650 6.650 6.050 6.287 163,183 -0.36(-5.47%)
Dec 11, 2017 6.850 6.850 6.600 6.650 147,546 -0.02(-0.37%)
Dec 08, 2017 6.850 6.850 6.600 6.675 48,303 -0.08(-1.11%)
Dec 07, 2017 6.700 6.850 6.550 6.750 69,790 +0.03(+0.37%)
Dec 06, 2017 6.950 6.950 6.700 6.725 101,033 -0.23(-3.24%)
Dec 05, 2017 6.900 6.950 6.750 6.950 115,855 +0.00(+0.00%)
Dec 04, 2017 7.000 7.000 6.800 6.950 73,816 -0.05(-0.71%)
Dec 01, 2017 6.950 7.000 6.850 7.000 65,730 +0.00(+0.00%)
Nov 30, 2017 6.950 7.000 6.700 7.000 83,694 +0.10(+1.45%)
Nov 29, 2017 7.000 7.000 6.700 6.900 167,909 -0.15(-2.13%)
Nov 28, 2017 7.000 7.050 6.800 7.050 188,667 +0.05(+0.71%)
Nov 27, 2017 6.950 7.050 6.800 7.000 360,246 +0.10(+1.45%)
Nov 24, 2017 6.900 6.925 6.700 6.900 195,016 +0.10(+1.47%)
Nov 22, 2017 6.550 6.775 6.550 6.800 321,673 +0.30(+4.62%)
Nov 21, 2017 6.550 6.600 6.400 6.500 100,525 +0.00(+0.00%)
Nov 20, 2017 6.200 6.500 6.200 6.500 196,657 +0.25(+4.00%)
Nov 17, 2017 6.250 6.250 6.200 6.250 91,369 +0.05(+0.81%)
Nov 16, 2017 6.300 6.300 6.200 6.200 133,664 -0.05(-0.80%)
Nov 15, 2017 6.250 6.300 6.200 6.250 132,304 +0.03(+0.40%)
Nov 14, 2017 6.250 6.350 6.200 6.225 127,066 -0.03(-0.40%)
Nov 13, 2017 6.250 6.346 6.200 6.250 92,257 +0.00(+0.00%)
Nov 10, 2017 6.200 6.450 6.200 6.250 143,978 +0.05(+0.81%)
Nov 09, 2017 6.250 6.450 6.200 6.200 172,924 -0.05(-0.80%)
Nov 08, 2017 6.250 6.450 6.200 6.250 97,489 +0.05(+0.81%)
Nov 07, 2017 6.550 6.550 6.200 6.200 209,425 -0.25(-3.88%)
Nov 06, 2017 6.300 6.550 6.300 6.450 202,808 +0.33(+5.31%)
Nov 03, 2017 6.000 6.200 6.000 6.125 56,643 +0.17(+2.94%)
Nov 02, 2017 6.000 6.050 5.850 5.950 90,149 -0.05(-0.83%)
Nov 01, 2017 6.200 6.200 5.850 6.000 135,246 -0.15(-2.44%)
Oct 31, 2017 6.150 6.200 6.100 6.150 45,868 +0.00(+0.00%)
Oct 30, 2017 6.200 6.200 6.100 6.150 53,463 -0.05(-0.81%)
Oct 27, 2017 6.050 6.300 5.950 6.200 161,086 +0.15(+2.48%)
Oct 26, 2017 6.050 6.050 5.950 6.050 57,678 +0.00(+0.00%)
Oct 25, 2017 5.950 6.050 5.900 6.050 73,518 +0.05(+0.83%)
Oct 24, 2017 6.100 6.100 5.950 6.000 74,399 -0.05(-0.83%)
Oct 23, 2017 6.100 6.100 6.000 6.050 67,016 +0.00(+0.00%)
Oct 20, 2017 6.000 6.050 6.000 6.050 67,797 +0.05(+0.83%)
Oct 19, 2017 6.050 6.050 5.950 6.000 105,110 -0.05(-0.83%)
Oct 18, 2017 6.100 6.150 5.900 6.050 129,093 +0.00(+0.00%)
Oct 17, 2017 6.200 6.200 6.000 6.050 98,119 -0.10(-1.63%)
Oct 16, 2017 6.200 6.250 6.050 6.150 85,380 -0.10(-1.60%)
Oct 13, 2017 6.250 6.250 6.050 6.250 87,429 +0.05(+0.81%)
Oct 12, 2017 6.400 6.436 6.100 6.200 146,964 -0.15(-2.36%)
Oct 11, 2017 6.400 6.550 6.300 6.350 101,941 -0.10(-1.55%)
Oct 10, 2017 6.350 6.450 6.200 6.450 167,234 +0.15(+2.38%)
Oct 09, 2017 6.200 6.700 6.165 6.300 295,258 +0.15(+2.44%)
Oct 06, 2017 6.450 6.450 6.100 6.150 218,177 -0.35(-5.38%)
Oct 05, 2017 6.050 6.600 6.050 6.500 364,922 +0.40(+6.56%)
Oct 04, 2017 6.150 6.250 6.100 6.100 161,758 -0.10(-1.61%)
Oct 03, 2017 6.200 6.200 6.000 6.200 102,914 +0.05(+0.81%)
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.