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

Cytosorbents Cor (NQ: CTSO )

0.8199 +0.0299 (+3.78%)
Streaming Delayed Price Updated: 9:36 AM EDT, Apr 18, 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 (%)
Feb 29, 2016 5.200 5.300 4.895 5.160 144,291 +0.04(+0.78%)
Feb 26, 2016 4.940 5.870 4.940 5.120 326,766 +0.47(+10.11%)
Feb 25, 2016 4.370 4.740 4.240 4.650 64,104 +0.28(+6.41%)
Feb 24, 2016 4.130 4.460 4.060 4.370 93,806 +0.10(+2.34%)
Feb 23, 2016 4.460 4.480 4.100 4.270 102,970 -0.09(-2.06%)
Feb 22, 2016 4.100 4.490 4.100 4.360 119,779 +0.27(+6.60%)
Feb 19, 2016 3.920 4.200 3.800 4.090 51,171 +0.18(+4.60%)
Feb 18, 2016 4.020 4.113 3.800 3.910 44,937 -0.04(-1.01%)
Feb 17, 2016 3.850 4.110 3.830 3.950 110,316 +0.09(+2.33%)
Feb 16, 2016 3.700 3.950 3.700 3.860 76,535 +0.33(+9.35%)
Feb 12, 2016 3.220 3.530 3.530 3.530 84,500 +0.32(+9.97%)
Feb 11, 2016 3.410 3.430 3.110 3.210 86,132 -0.20(-5.87%)
Feb 10, 2016 3.550 3.700 3.400 3.410 55,251 -0.15(-4.21%)
Feb 09, 2016 3.620 3.710 3.550 3.560 36,339 -0.11(-3.00%)
Feb 08, 2016 3.650 3.890 3.550 3.670 62,671 -0.03(-0.81%)
Feb 05, 2016 3.960 4.040 3.580 3.700 127,460 -0.25(-6.33%)
Feb 04, 2016 3.570 3.980 3.570 3.950 43,341 +0.34(+9.42%)
Feb 03, 2016 3.960 3.980 3.610 3.610 71,400 -0.35(-8.84%)
Feb 02, 2016 3.910 4.050 3.900 3.960 36,848 +0.01(+0.25%)
Feb 01, 2016 3.830 3.990 3.670 3.950 75,143 +0.11(+2.86%)
Jan 29, 2016 3.650 3.982 3.580 3.840 74,073 +0.20(+5.49%)
Jan 28, 2016 3.910 3.910 3.620 3.640 81,073 -0.28(-7.14%)
Jan 27, 2016 3.940 4.030 3.810 3.920 46,282 -0.03(-0.76%)
Jan 26, 2016 3.920 4.030 3.800 3.950 47,916 +0.08(+2.07%)
Jan 25, 2016 4.020 4.080 3.830 3.870 79,170 -0.22(-5.38%)
Jan 22, 2016 4.060 4.220 3.960 4.090 89,657 +0.04(+1.11%)
Jan 21, 2016 4.150 4.370 4.030 4.045 75,054 -0.08(-2.06%)
Jan 20, 2016 4.010 4.225 3.500 4.130 290,775 +0.10(+2.48%)
Jan 19, 2016 4.300 4.460 4.030 4.030 121,429 -0.28(-6.50%)
Jan 15, 2016 4.230 4.310 4.310 4.310 128,100 -0.05(-1.15%)
Jan 14, 2016 4.270 4.539 4.257 4.360 74,857 +0.08(+1.87%)
Jan 13, 2016 4.890 4.960 4.060 4.280 170,547 -0.58(-11.93%)
Jan 12, 2016 4.810 5.139 4.800 4.860 87,057 +0.15(+3.18%)
Jan 11, 2016 4.970 5.150 4.590 4.710 153,392 -0.04(-0.74%)
Jan 08, 2016 4.700 4.900 4.610 4.745 78,399 -0.05(-1.15%)
Jan 07, 2016 5.000 5.000 4.500 4.800 314,828 -0.37(-7.16%)
Jan 06, 2016 5.490 5.547 5.150 5.170 108,044 -0.46(-8.17%)
Jan 05, 2016 5.833 5.833 5.470 5.630 73,232 -0.05(-0.88%)
Jan 04, 2016 5.500 5.850 5.500 5.680 119,713 +0.11(+1.97%)
Dec 31, 2015 6.040 5.570 5.570 5.570 274,900 -0.50(-8.24%)
Dec 30, 2015 6.140 6.220 6.020 6.070 79,724 -0.09(-1.46%)
Dec 29, 2015 6.040 6.330 6.020 6.160 56,087 +0.04(+0.65%)
Dec 28, 2015 6.280 6.340 6.040 6.120 105,889 -0.23(-3.62%)
Dec 24, 2015 6.360 6.350 6.350 6.350 28,300 -0.02(-0.31%)
Dec 23, 2015 6.520 6.704 6.300 6.370 85,095 -0.15(-2.30%)
Dec 22, 2015 6.400 6.520 6.270 6.520 41,478 +0.11(+1.72%)
Dec 21, 2015 6.800 6.890 6.140 6.410 182,930 -0.76(-10.60%)
Dec 18, 2015 7.200 7.400 7.170 7.170 50,976 -0.02(-0.28%)
Dec 17, 2015 7.120 7.200 6.990 7.190 38,860 +0.12(+1.70%)
Dec 16, 2015 7.085 7.090 7.010 7.070 31,860 +0.11(+1.58%)
Dec 15, 2015 6.840 7.040 6.734 6.960 55,544 +0.19(+2.81%)
Dec 14, 2015 6.870 7.000 6.600 6.770 55,332 -0.12(-1.74%)
Dec 11, 2015 7.000 7.060 6.840 6.890 19,061 -0.20(-2.82%)
Dec 10, 2015 7.010 7.170 6.940 7.090 19,718 +0.04(+0.57%)
Dec 09, 2015 7.070 7.080 6.950 7.050 36,571 -0.03(-0.42%)
Dec 08, 2015 7.020 7.300 6.950 7.080 18,561 -0.01(-0.14%)
Dec 07, 2015 6.980 7.090 6.820 7.090 22,064 +0.13(+1.87%)
Dec 04, 2015 6.950 7.010 6.890 6.960 16,762 +0.04(+0.58%)
Dec 03, 2015 7.110 7.180 6.760 6.920 44,151 -0.22(-3.08%)
Dec 02, 2015 7.360 7.360 6.970 7.140 41,151 -0.26(-3.51%)
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.