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

Cytosorbents Cor (NQ: CTSO )

0.8020 +0.0010 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2015 14.00 14.00 12.90 13.19 627,300 -0.68(-4.90%)
Mar 30, 2015 14.48 14.70 13.55 13.87 382,006 -0.43(-3.01%)
Mar 27, 2015 13.89 14.48 13.80 14.30 254,359 +0.26(+1.85%)
Mar 26, 2015 14.18 14.41 13.71 14.04 227,319 -0.28(-1.96%)
Mar 25, 2015 14.55 14.72 13.81 14.32 264,409 -0.25(-1.72%)
Mar 24, 2015 14.77 15.24 13.50 14.57 578,702 -0.42(-2.80%)
Mar 23, 2015 14.45 15.10 14.29 14.99 477,370 +0.86(+6.09%)
Mar 20, 2015 13.95 14.25 13.44 14.13 861,220 +0.29(+2.10%)
Mar 19, 2015 13.71 13.94 13.45 13.84 271,285 +0.35(+2.59%)
Mar 18, 2015 13.05 13.77 12.61 13.49 361,287 +0.45(+3.45%)
Mar 17, 2015 13.00 13.24 12.03 13.04 350,316 +0.15(+1.16%)
Mar 16, 2015 11.96 12.95 11.68 12.89 493,700 +0.99(+8.32%)
Mar 13, 2015 11.25 11.90 11.20 11.90 162,506 +0.61(+5.40%)
Mar 12, 2015 11.38 11.48 11.05 11.29 86,901 -0.06(-0.53%)
Mar 11, 2015 11.11 11.50 11.11 11.35 83,654 +0.21(+1.89%)
Mar 10, 2015 11.85 11.85 11.00 11.14 142,855 -0.54(-4.62%)
Mar 09, 2015 11.50 11.85 11.50 11.68 108,682 +0.28(+2.46%)
Mar 06, 2015 10.76 11.57 10.76 11.40 163,530 +0.60(+5.56%)
Mar 05, 2015 11.09 11.11 10.75 10.80 132,040 -0.07(-0.64%)
Mar 04, 2015 10.85 10.99 10.78 10.87 150,370 -0.06(-0.55%)
Mar 03, 2015 11.49 11.53 10.85 10.93 175,898 -0.46(-4.04%)
Mar 02, 2015 11.60 11.90 11.28 11.39 113,598 -0.09(-0.78%)
Feb 27, 2015 11.40 11.50 11.15 11.48 112,343 +0.12(+1.06%)
Feb 26, 2015 12.00 12.24 10.50 11.36 285,282 -0.56(-4.70%)
Feb 25, 2015 11.32 11.95 11.01 11.92 248,078 +0.81(+7.29%)
Feb 24, 2015 10.68 11.43 10.59 11.11 222,290 +0.35(+3.25%)
Feb 23, 2015 10.34 10.90 10.07 10.76 250,287 +0.81(+8.14%)
Feb 20, 2015 10.00 10.34 9.750 9.950 238,571 -0.05(-0.50%)
Feb 19, 2015 9.190 10.00 9.110 10.00 223,596 +0.91(+10.01%)
Feb 18, 2015 9.150 9.290 8.930 9.090 118,472 +0.16(+1.79%)
Feb 17, 2015 8.200 9.180 8.160 8.930 194,599 +0.73(+8.90%)
Feb 13, 2015 8.050 8.200 8.200 8.200 49,300 +0.18(+2.24%)
Feb 12, 2015 8.090 8.090 7.900 8.020 35,594 -0.04(-0.50%)
Feb 11, 2015 7.950 8.060 7.940 8.060 25,915 +0.10(+1.26%)
Feb 10, 2015 8.100 8.100 7.950 7.960 40,115 -0.05(-0.62%)
Feb 09, 2015 8.050 8.060 7.930 8.010 38,649 -0.01(-0.12%)
Feb 06, 2015 7.900 8.100 7.900 8.020 43,450 -0.01(-0.12%)
Feb 05, 2015 7.920 8.040 7.800 8.030 78,717 +0.06(+0.75%)
Feb 04, 2015 7.920 8.060 7.920 7.970 53,544 -0.01(-0.13%)
Feb 03, 2015 8.170 8.170 7.930 7.980 56,650 -0.13(-1.60%)
Feb 02, 2015 8.250 8.250 7.860 8.110 94,939 +0.09(+1.12%)
Jan 30, 2015 7.800 8.180 7.800 8.020 60,646 +0.13(+1.65%)
Jan 29, 2015 7.900 8.000 7.820 7.890 53,963 -0.11(-1.38%)
Jan 28, 2015 8.170 8.176 7.900 8.000 83,889 -0.11(-1.36%)
Jan 27, 2015 8.150 8.150 7.900 8.110 89,642 -0.03(-0.37%)
Jan 26, 2015 8.120 8.220 8.000 8.140 66,942 +0.06(+0.74%)
Jan 23, 2015 8.250 8.350 8.000 8.080 120,277 -0.09(-1.10%)
Jan 22, 2015 8.080 8.250 8.000 8.170 41,357 +0.21(+2.64%)
Jan 21, 2015 7.920 8.350 7.750 7.960 121,968 +0.05(+0.63%)
Jan 20, 2015 8.330 9.240 7.750 7.910 241,109 -0.42(-5.04%)
Jan 16, 2015 8.290 8.380 8.050 8.330 82,801 +0.05(+0.60%)
Jan 15, 2015 8.400 8.400 8.200 8.280 62,594 +0.01(+0.12%)
Jan 14, 2015 8.200 8.400 8.099 8.270 115,538 +0.07(+0.85%)
Jan 13, 2015 8.280 8.430 8.200 8.200 109,394 -0.08(-0.97%)
Jan 12, 2015 8.450 8.670 8.120 8.280 137,955 +0.16(+1.97%)
Jan 09, 2015 8.000 8.350 7.770 8.120 1,187,649 -1.34(-14.16%)
Jan 08, 2015 9.610 10.39 9.260 9.460 235,136 -0.21(-2.17%)
Jan 07, 2015 10.29 10.29 9.530 9.670 182,961 -0.41(-4.07%)
Jan 06, 2015 11.56 11.75 10.01 10.08 280,389 -1.18(-10.48%)
Jan 05, 2015 11.62 12.00 10.99 11.26 245,103 +0.26(+2.36%)
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.