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

Cytosorbents Cor (NQ: CTSO )

0.8000 -0.0010 (-0.12%)
Streaming Delayed Price Updated: 1:29 PM EDT, Apr 19, 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, 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%)
Oct 02, 2017 6.300 6.350 5.850 6.150 328,661 -0.05(-0.81%)
Sep 29, 2017 6.000 6.300 5.900 6.200 871,935 +0.45(+7.83%)
Sep 28, 2017 5.400 5.950 5.400 5.750 610,152 +0.35(+6.48%)
Sep 27, 2017 5.350 5.500 5.400 5.400 75,097 +0.00(+0.00%)
Sep 26, 2017 5.500 5.500 5.350 5.400 51,035 +0.00(+0.00%)
Sep 25, 2017 5.450 5.650 5.400 5.400 230,117 +0.00(+0.00%)
Sep 22, 2017 5.450 5.461 5.350 5.400 52,085 +0.00(+0.00%)
Sep 21, 2017 5.500 5.500 5.400 5.400 46,522 -0.15(-2.70%)
Sep 20, 2017 5.450 5.550 5.350 5.550 51,301 +0.05(+0.91%)
Sep 19, 2017 5.600 5.600 5.355 5.500 77,807 -0.05(-0.90%)
Sep 18, 2017 5.550 5.600 5.400 5.550 68,472 +0.05(+0.91%)
Sep 15, 2017 5.400 5.550 5.275 5.500 170,282 +0.20(+3.77%)
Sep 14, 2017 5.800 5.850 5.250 5.300 279,196 -0.50(-8.62%)
Sep 13, 2017 5.900 6.000 5.700 5.800 104,819 -0.05(-0.85%)
Sep 12, 2017 6.000 6.000 5.750 5.850 99,432 +0.00(+0.00%)
Sep 11, 2017 6.100 6.100 5.750 5.850 109,788 -0.25(-4.10%)
Sep 08, 2017 6.100 6.200 6.000 6.100 122,812 +0.05(+0.83%)
Sep 07, 2017 6.050 6.100 5.900 6.050 175,947 +0.10(+1.68%)
Sep 06, 2017 5.850 6.200 5.750 5.950 989,161 +0.15(+2.59%)
Sep 05, 2017 5.100 5.800 5.100 5.800 428,914 +0.60(+11.54%)
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.