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

Cytosorbents Cor (NQ: CTSO )

0.8100 -0.0619 (-7.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2016 5.800 5.950 5.800 5.900 18,487 +0.00(+0.00%)
Oct 28, 2016 5.750 6.049 5.750 5.900 29,407 +0.15(+2.61%)
Oct 27, 2016 5.850 5.990 5.700 5.750 54,817 -0.15(-2.54%)
Oct 26, 2016 5.950 6.050 5.850 5.900 91,528 +0.00(+0.00%)
Oct 25, 2016 5.900 5.900 5.750 5.900 53,791 +0.00(+0.00%)
Oct 24, 2016 5.650 5.900 5.500 5.900 46,511 +0.25(+4.42%)
Oct 21, 2016 5.400 5.650 5.400 5.650 56,328 +0.20(+3.67%)
Oct 20, 2016 5.550 5.550 5.300 5.450 59,501 -0.05(-0.91%)
Oct 19, 2016 5.600 5.600 5.400 5.500 68,967 -0.05(-0.90%)
Oct 18, 2016 5.600 5.600 5.500 5.550 54,822 +0.00(+0.00%)
Oct 17, 2016 5.600 5.650 5.450 5.550 106,326 -0.10(-1.77%)
Oct 14, 2016 5.650 5.900 5.644 5.650 65,495 +0.10(+1.80%)
Oct 13, 2016 5.650 5.800 5.450 5.550 150,705 -0.15(-2.63%)
Oct 12, 2016 6.050 6.050 5.700 5.700 100,008 -0.30(-5.00%)
Oct 11, 2016 6.000 6.250 5.850 6.000 223,211 +0.05(+0.84%)
Oct 10, 2016 5.650 6.100 5.550 5.950 136,972 +0.37(+6.63%)
Oct 07, 2016 5.870 6.000 5.570 5.580 160,393 -0.05(-0.89%)
Oct 06, 2016 5.950 6.000 5.620 5.630 172,631 -0.23(-3.92%)
Oct 05, 2016 6.870 6.870 5.620 5.860 445,227 -0.83(-12.41%)
Oct 04, 2016 6.740 6.900 6.670 6.690 94,153 -0.04(-0.59%)
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.