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

Cytosorbents Cor (NQ: CTSO )

0.9096 +0.0996 (+12.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2015 6.900 7.060 6.815 7.050 161,520 +0.09(+1.29%)
Apr 29, 2015 6.990 7.150 6.870 6.960 151,339 +0.00(+0.00%)
Apr 28, 2015 7.140 7.300 6.870 6.960 203,672 -0.15(-2.11%)
Apr 27, 2015 7.750 8.090 7.000 7.110 253,240 -0.41(-5.45%)
Apr 24, 2015 7.500 8.300 7.401 7.520 488,749 +0.50(+7.12%)
Apr 23, 2015 7.140 7.180 6.800 7.020 302,259 -0.11(-1.54%)
Apr 22, 2015 7.220 7.280 7.040 7.130 162,151 -0.06(-0.83%)
Apr 21, 2015 7.470 7.470 7.180 7.190 72,933 -0.22(-2.97%)
Apr 20, 2015 7.460 7.550 7.100 7.410 293,914 -0.04(-0.54%)
Apr 17, 2015 7.440 7.520 7.320 7.450 135,415 -0.05(-0.67%)
Apr 16, 2015 7.480 7.500 7.250 7.500 196,614 +0.21(+2.88%)
Apr 15, 2015 7.420 7.548 7.180 7.290 209,412 -0.12(-1.62%)
Apr 14, 2015 7.600 7.660 7.279 7.410 329,487 -0.19(-2.50%)
Apr 13, 2015 8.140 8.200 7.290 7.600 847,067 -0.60(-7.32%)
Apr 10, 2015 8.270 8.620 8.170 8.200 229,393 -0.12(-1.44%)
Apr 09, 2015 8.230 8.675 8.100 8.320 340,498 +0.25(+3.10%)
Apr 08, 2015 8.550 8.840 7.950 8.070 460,395 -0.14(-1.71%)
Apr 07, 2015 7.450 8.880 7.310 8.210 749,796 +0.91(+12.47%)
Apr 06, 2015 7.600 7.920 7.040 7.300 730,752 -0.41(-5.32%)
Apr 02, 2015 8.880 7.710 7.710 7.710 1,898,300 -1.31(-14.52%)
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.