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

Cytosorbents Cor (NQ: CTSO )

0.9096 +0.0996 (+12.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2016 5.100 5.250 4.820 5.010 126,083 -0.04(-0.79%)
Aug 30, 2016 4.990 5.050 4.900 5.050 30,150 +0.10(+2.02%)
Aug 29, 2016 5.000 5.020 4.900 4.950 42,378 -0.03(-0.60%)
Aug 26, 2016 4.870 5.090 4.870 4.980 39,663 +0.14(+2.89%)
Aug 25, 2016 4.830 4.950 4.820 4.840 40,593 +0.02(+0.41%)
Aug 24, 2016 5.010 5.018 4.820 4.820 49,245 -0.15(-3.02%)
Aug 23, 2016 5.020 5.030 4.970 4.970 35,203 -0.01(-0.20%)
Aug 22, 2016 5.050 5.090 4.860 4.980 79,157 -0.03(-0.60%)
Aug 19, 2016 4.950 5.092 4.930 5.010 83,087 +0.04(+0.80%)
Aug 18, 2016 4.830 4.990 4.830 4.970 94,095 +0.19(+3.97%)
Aug 17, 2016 4.760 4.810 4.700 4.780 33,450 +0.04(+0.84%)
Aug 16, 2016 4.720 4.750 4.660 4.740 44,136 +0.02(+0.42%)
Aug 15, 2016 4.700 4.790 4.660 4.720 54,761 +0.00(+0.00%)
Aug 12, 2016 4.720 4.732 4.700 4.720 21,194 -0.01(-0.21%)
Aug 11, 2016 4.700 4.920 4.700 4.730 25,484 +0.00(+0.00%)
Aug 10, 2016 4.880 4.880 4.610 4.730 135,786 -0.16(-3.27%)
Aug 09, 2016 5.000 5.022 4.800 4.890 81,515 +0.00(+0.00%)
Aug 08, 2016 5.000 5.100 4.833 4.890 76,922 +0.00(+0.04%)
Aug 05, 2016 4.850 4.910 4.820 4.888 21,933 +0.03(+0.58%)
Aug 04, 2016 4.750 4.870 4.740 4.860 15,339 +0.13(+2.75%)
Aug 03, 2016 4.710 4.869 4.690 4.730 25,356 +0.04(+0.85%)
Aug 02, 2016 4.840 4.890 4.630 4.690 52,530 -0.15(-3.10%)
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.