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

Cytosorbents Cor (NQ: CTSO )

0.8500 +0.0400 (+4.94%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 1, 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 (%)
May 31, 2017 4.250 4.300 4.200 4.200 24,268 -0.05(-1.18%)
May 30, 2017 4.400 4.449 4.200 4.250 37,439 -0.10(-2.30%)
May 26, 2017 4.350 4.400 4.250 4.350 13,713 +0.00(+0.00%)
May 25, 2017 4.350 4.450 4.250 4.350 54,326 +0.00(+0.00%)
May 24, 2017 4.250 4.450 4.250 4.350 71,012 +0.15(+3.57%)
May 23, 2017 4.100 4.250 4.100 4.200 89,563 +0.10(+2.44%)
May 22, 2017 4.050 4.100 3.950 4.100 139,320 +0.05(+1.23%)
May 19, 2017 4.100 4.200 4.000 4.050 91,125 +0.00(+0.00%)
May 18, 2017 4.150 4.200 4.050 4.050 139,757 -0.05(-1.22%)
May 17, 2017 4.300 4.400 4.100 4.100 123,102 -0.20(-4.65%)
May 16, 2017 4.300 4.400 4.200 4.300 60,957 +0.00(+0.00%)
May 15, 2017 4.450 4.486 4.200 4.300 134,844 +0.00(+0.00%)
May 12, 2017 4.450 4.450 4.200 4.300 158,735 -0.20(-4.44%)
May 11, 2017 4.500 4.550 4.450 4.500 148,712 -0.05(-1.10%)
May 10, 2017 4.700 4.750 4.500 4.550 99,911 -0.20(-4.21%)
May 09, 2017 4.550 4.800 4.300 4.750 275,874 +0.05(+1.06%)
May 08, 2017 4.900 4.950 4.625 4.700 224,496 -0.15(-3.09%)
May 05, 2017 5.000 5.050 4.800 4.850 205,304 +0.05(+1.04%)
May 04, 2017 5.000 5.050 4.750 4.800 135,389 -0.25(-4.95%)
May 03, 2017 5.100 5.100 5.000 5.050 77,383 -0.05(-0.98%)
May 02, 2017 5.200 5.200 5.050 5.100 78,942 -0.05(-0.97%)
May 01, 2017 5.200 5.292 5.100 5.150 61,933 -0.05(-0.96%)
Apr 28, 2017 5.100 5.200 4.950 5.200 111,401 +0.10(+1.96%)
Apr 27, 2017 5.150 5.150 5.000 5.100 99,967 -0.05(-0.97%)
Apr 26, 2017 5.050 5.250 5.050 5.150 180,836 +0.15(+3.00%)
Apr 25, 2017 4.650 5.100 4.575 5.000 278,792 +0.35(+7.53%)
Apr 24, 2017 4.650 4.700 4.550 4.650 58,585 +0.05(+1.09%)
Apr 21, 2017 4.550 4.650 4.550 4.600 43,940 +0.05(+1.10%)
Apr 20, 2017 4.650 4.700 4.550 4.550 104,487 -0.10(-2.15%)
Apr 19, 2017 4.600 4.700 4.500 4.650 232,065 +0.15(+3.33%)
Apr 18, 2017 4.650 4.700 4.500 4.500 76,153 -0.15(-3.23%)
Apr 17, 2017 4.500 4.650 4.500 4.650 88,387 +0.10(+2.20%)
Apr 13, 2017 4.600 4.750 4.550 4.550 298,012 -0.10(-2.15%)
Apr 12, 2017 4.800 4.850 4.600 4.650 77,989 -0.10(-2.11%)
Apr 11, 2017 4.600 4.800 4.600 4.750 79,954 +0.15(+3.26%)
Apr 10, 2017 4.650 5.050 4.500 4.600 1,465,874 +0.00(+0.00%)
Apr 07, 2017 4.450 4.750 4.450 4.600 287,311 +0.10(+2.22%)
Apr 06, 2017 4.500 4.600 4.400 4.500 100,766 +0.00(+0.00%)
Apr 05, 2017 4.550 4.551 4.450 4.500 163,069 +0.00(+0.00%)
Apr 04, 2017 4.600 4.650 4.500 4.500 132,304 -0.05(-1.10%)
Apr 03, 2017 4.550 4.650 4.550 4.550 343,069 +0.05(+1.11%)
Mar 31, 2017 4.650 4.700 4.350 4.500 2,511,161 -0.95(-17.43%)
Mar 30, 2017 5.550 5.550 5.400 5.450 58,726 -0.05(-0.91%)
Mar 29, 2017 5.600 5.700 5.450 5.500 26,950 -0.05(-0.90%)
Mar 28, 2017 5.550 5.700 5.550 5.550 54,471 +0.00(+0.00%)
Mar 27, 2017 5.550 5.550 5.400 5.550 25,203 +0.12(+2.30%)
Mar 24, 2017 5.450 5.550 5.400 5.425 31,307 +0.02(+0.46%)
Mar 23, 2017 5.400 5.500 5.400 5.400 14,144 -0.05(-0.92%)
Mar 22, 2017 5.500 5.550 5.450 5.450 54,087 +0.00(+0.00%)
Mar 21, 2017 5.500 5.505 5.300 5.450 38,863 -0.10(-1.80%)
Mar 20, 2017 5.750 5.800 5.550 5.550 88,473 -0.15(-2.63%)
Mar 17, 2017 5.492 5.700 5.450 5.700 68,544 +0.25(+4.59%)
Mar 16, 2017 5.250 5.500 5.200 5.450 43,444 +0.30(+5.83%)
Mar 15, 2017 5.200 5.200 5.150 5.150 39,244 +0.00(+0.00%)
Mar 14, 2017 5.250 5.250 5.150 5.150 23,833 -0.10(-1.90%)
Mar 13, 2017 5.200 5.283 5.150 5.250 32,951 +0.05(+0.96%)
Mar 10, 2017 5.250 5.310 5.200 5.200 37,462 -0.05(-0.95%)
Mar 09, 2017 5.250 5.355 5.250 5.250 59,247 -0.10(-1.87%)
Mar 08, 2017 5.400 5.450 5.300 5.350 32,877 +0.00(+0.00%)
Mar 07, 2017 5.300 5.450 5.250 5.350 31,030 +0.10(+1.90%)
Mar 06, 2017 5.450 5.450 5.150 5.250 113,608 -0.20(-3.67%)
Mar 03, 2017 5.800 5.800 5.350 5.450 134,119 -0.15(-2.68%)
Mar 02, 2017 5.650 5.795 5.450 5.600 64,597 -0.10(-1.75%)
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.