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

Cytosorbents Cor (NQ: CTSO )

0.8790 +0.0690 (+8.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 29, 2019 7.620 7.820 7.460 7.570 129,500 +0.01(+0.13%)
Mar 28, 2019 7.500 7.605 7.290 7.560 93,611 +0.10(+1.34%)
Mar 27, 2019 7.310 7.480 7.050 7.460 147,462 +0.07(+0.95%)
Mar 26, 2019 7.530 7.567 7.310 7.390 78,713 -0.06(-0.81%)
Mar 25, 2019 7.620 7.640 7.330 7.450 126,056 -0.10(-1.32%)
Mar 22, 2019 7.930 8.020 7.500 7.550 179,300 -0.45(-5.63%)
Mar 21, 2019 8.130 8.340 8.000 8.000 165,164 -0.17(-2.08%)
Mar 20, 2019 7.880 8.200 7.808 8.170 96,145 +0.27(+3.42%)
Mar 19, 2019 7.970 7.990 7.810 7.900 61,929 -0.01(-0.13%)
Mar 18, 2019 8.000 8.105 7.820 7.910 65,889 -0.08(-1.06%)
Mar 15, 2019 7.770 8.020 7.770 7.995 190,400 +0.24(+3.03%)
Mar 14, 2019 7.870 7.930 7.700 7.760 171,175 -0.11(-1.40%)
Mar 13, 2019 8.220 8.300 7.830 7.870 169,251 -0.30(-3.67%)
Mar 12, 2019 7.610 8.240 7.550 8.170 144,023 +0.64(+8.50%)
Mar 11, 2019 7.230 7.530 7.110 7.530 191,652 +0.33(+4.58%)
Mar 08, 2019 7.410 7.513 7.010 7.200 350,500 -0.40(-5.26%)
Mar 07, 2019 7.730 7.820 7.560 7.600 153,201 -0.19(-2.44%)
Mar 06, 2019 7.990 8.000 7.600 7.790 273,528 -0.18(-2.26%)
Mar 05, 2019 8.040 8.040 7.810 7.970 89,728 -0.08(-0.99%)
Mar 04, 2019 8.340 8.340 7.940 8.050 118,741 -0.25(-3.01%)
Mar 01, 2019 8.170 8.480 8.020 8.300 111,400 +0.22(+2.72%)
Feb 28, 2019 8.160 8.309 8.080 8.080 79,607 -0.10(-1.22%)
Feb 27, 2019 8.210 8.470 8.100 8.180 103,172 -0.04(-0.49%)
Feb 26, 2019 8.180 8.270 8.090 8.220 61,963 +0.01(+0.12%)
Feb 25, 2019 8.510 8.610 8.161 8.210 115,510 -0.22(-2.61%)
Feb 22, 2019 8.290 8.490 8.160 8.430 114,100 +0.20(+2.43%)
Feb 21, 2019 8.080 8.380 8.050 8.230 108,845 +0.13(+1.60%)
Feb 20, 2019 8.160 8.270 8.050 8.100 65,007 -0.07(-0.86%)
Feb 19, 2019 8.380 8.450 8.148 8.170 101,195 -0.11(-1.33%)
Feb 15, 2019 8.110 8.370 8.060 8.280 108,700 +0.18(+2.22%)
Feb 14, 2019 8.150 8.320 8.030 8.100 86,760 -0.10(-1.22%)
Feb 13, 2019 8.290 8.290 7.780 8.200 248,981 -0.08(-0.97%)
Feb 12, 2019 8.190 8.460 8.150 8.280 91,030 +0.17(+2.10%)
Feb 11, 2019 8.230 8.239 7.945 8.110 159,172 -0.05(-0.61%)
Feb 08, 2019 7.940 8.170 7.910 8.160 101,100 +0.14(+1.75%)
Feb 07, 2019 8.050 8.130 7.830 8.020 103,285 -0.10(-1.23%)
Feb 06, 2019 8.280 8.290 7.930 8.120 92,877 -0.05(-0.61%)
Feb 05, 2019 7.810 8.320 7.810 8.170 139,264 +0.34(+4.34%)
Feb 04, 2019 7.440 7.840 7.390 7.830 156,649 +0.39(+5.24%)
Feb 01, 2019 7.450 7.460 7.220 7.440 68,700 -0.05(-0.67%)
Jan 31, 2019 7.400 7.630 7.360 7.490 147,700 +0.10(+1.35%)
Jan 30, 2019 7.020 7.420 7.000 7.390 260,686 +0.38(+5.42%)
Jan 29, 2019 7.060 7.160 7.000 7.010 87,865 -0.03(-0.43%)
Jan 28, 2019 7.180 7.180 6.880 7.040 255,549 -0.18(-2.49%)
Jan 25, 2019 6.900 7.260 6.820 7.220 142,600 +0.40(+5.87%)
Jan 24, 2019 6.900 6.990 6.700 6.820 281,243 -0.15(-2.15%)
Jan 23, 2019 7.230 7.250 6.890 6.970 484,111 -0.29(-3.99%)
Jan 22, 2019 7.670 7.740 7.200 7.260 279,677 -0.44(-5.71%)
Jan 18, 2019 7.670 7.740 7.450 7.700 107,400 +0.08(+1.05%)
Jan 17, 2019 7.440 7.731 7.440 7.620 98,038 +0.15(+2.01%)
Jan 16, 2019 7.400 7.600 7.353 7.470 173,739 +0.15(+2.05%)
Jan 15, 2019 7.000 7.450 7.000 7.320 221,421 +0.29(+4.13%)
Jan 14, 2019 7.290 7.290 7.000 7.030 194,719 -0.28(-3.83%)
Jan 11, 2019 7.510 7.560 7.170 7.310 205,100 -0.20(-2.66%)
Jan 10, 2019 8.000 8.000 7.400 7.510 256,467 -0.51(-6.36%)
Jan 09, 2019 8.270 8.490 8.000 8.020 224,715 -0.23(-2.79%)
Jan 08, 2019 8.600 8.643 8.200 8.250 211,761 -0.31(-3.62%)
Jan 07, 2019 8.040 8.820 7.956 8.560 258,087 +0.51(+6.34%)
Jan 04, 2019 7.730 8.060 7.620 8.050 147,600 +0.46(+6.06%)
Jan 03, 2019 7.840 7.880 7.470 7.590 201,315 -0.26(-3.31%)
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.