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

Cytosorbents Cor (NQ: CTSO )

0.8190 +0.0100 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2017 5.700 5.800 5.600 5.700 62,972 +0.05(+0.88%)
Feb 28, 2017 5.550 5.700 5.550 5.650 40,117 +0.05(+0.89%)
Feb 27, 2017 5.550 5.600 5.200 5.600 126,489 +0.00(+0.00%)
Feb 24, 2017 5.550 5.600 5.450 5.600 34,268 +0.05(+0.90%)
Feb 23, 2017 5.600 5.600 5.550 5.550 24,468 -0.05(-0.89%)
Feb 22, 2017 5.600 5.603 5.550 5.600 36,113 +0.00(+0.00%)
Feb 21, 2017 5.600 5.700 5.550 5.600 54,649 +0.00(+0.00%)
Feb 17, 2017 5.600 5.600 5.600 0 +0.00(+0.00%)
Feb 16, 2017 5.600 5.600 5.550 5.600 25,005 +0.05(+0.90%)
Feb 15, 2017 5.650 5.650 5.550 5.550 69,006 -0.05(-0.89%)
Feb 14, 2017 5.525 5.600 5.500 5.600 32,339 +0.05(+0.90%)
Feb 13, 2017 5.550 5.650 5.500 5.550 30,840 -0.05(-0.89%)
Feb 10, 2017 5.550 5.600 5.500 5.600 28,392 +0.05(+0.90%)
Feb 09, 2017 5.600 5.700 5.550 5.550 32,897 -0.05(-0.89%)
Feb 08, 2017 5.650 5.700 5.600 5.600 40,190 -0.05(-0.88%)
Feb 07, 2017 5.500 5.700 5.490 5.650 24,005 +0.10(+1.80%)
Feb 06, 2017 5.550 5.550 5.500 5.550 20,060 +0.05(+0.91%)
Feb 03, 2017 5.500 5.600 5.400 5.500 41,964 -0.05(-0.90%)
Feb 02, 2017 5.550 5.700 5.500 5.550 34,375 -0.15(-2.63%)
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.