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

Cytosorbents Cor (NQ: CTSO )

0.8217 +0.0017 (+0.21%)
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 (%)
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%)
Sep 01, 2017 5.300 5.300 5.000 5.200 54,593 +0.05(+0.97%)
Aug 31, 2017 5.200 5.300 5.100 5.150 61,223 -0.00(-0.05%)
Aug 30, 2017 5.300 5.400 5.150 5.153 68,620 -0.20(-3.69%)
Aug 29, 2017 5.050 5.500 5.050 5.350 193,377 +0.25(+4.90%)
Aug 28, 2017 4.900 5.200 4.850 5.100 177,878 +0.25(+5.15%)
Aug 25, 2017 4.850 4.950 4.811 4.850 49,250 -0.05(-1.02%)
Aug 24, 2017 4.850 4.900 4.800 4.900 25,407 +0.05(+1.03%)
Aug 23, 2017 4.812 4.950 4.700 4.850 33,119 +0.10(+2.11%)
Aug 22, 2017 4.750 4.775 4.650 4.750 45,126 +0.00(+0.00%)
Aug 21, 2017 4.700 4.800 4.650 4.750 30,490 +0.00(+0.00%)
Aug 18, 2017 4.800 4.800 4.700 4.750 37,267 +0.00(+0.00%)
Aug 17, 2017 4.800 5.000 4.700 4.750 58,432 -0.05(-1.04%)
Aug 16, 2017 4.800 4.800 4.700 4.800 37,230 +0.05(+1.05%)
Aug 15, 2017 4.750 4.800 4.750 4.750 23,954 +0.00(+0.00%)
Aug 14, 2017 4.550 4.750 4.550 4.750 28,572 +0.15(+3.26%)
Aug 11, 2017 4.500 4.600 4.500 4.600 32,971 +0.10(+2.22%)
Aug 10, 2017 4.500 4.750 4.500 4.500 64,162 -0.15(-3.23%)
Aug 09, 2017 4.900 4.950 4.600 4.650 98,443 -0.30(-6.06%)
Aug 08, 2017 5.250 5.250 4.850 4.950 232,987 +0.20(+4.21%)
Aug 07, 2017 4.750 5.000 4.657 4.750 163,008 +0.15(+3.26%)
Aug 04, 2017 4.750 4.750 4.500 4.600 438,660 -0.25(-5.15%)
Aug 03, 2017 4.900 4.900 4.850 4.850 23,770 -0.05(-1.02%)
Aug 02, 2017 4.900 5.031 4.650 4.900 89,885 -0.05(-1.01%)
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.