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

Cytosorbents Cor (NQ: CTSO )

0.8800 +0.0606 (+7.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2019 6.440 6.570 6.260 6.310 130,800 -0.22(-3.37%)
May 30, 2019 7.000 7.060 6.500 6.530 131,773 -0.44(-6.31%)
May 29, 2019 6.640 7.080 6.640 6.970 148,476 +0.27(+4.03%)
May 28, 2019 6.590 6.790 6.590 6.700 104,794 +0.10(+1.52%)
May 24, 2019 6.600 6.740 6.448 6.600 75,600 +0.04(+0.61%)
May 23, 2019 6.670 6.690 6.480 6.560 85,893 -0.20(-2.96%)
May 22, 2019 6.930 7.000 6.720 6.760 71,334 -0.19(-2.73%)
May 21, 2019 6.960 7.080 6.900 6.950 90,410 +0.02(+0.29%)
May 20, 2019 6.880 6.980 6.700 6.930 99,372 +0.02(+0.29%)
May 17, 2019 7.070 7.170 6.900 6.910 82,300 -0.26(-3.63%)
May 16, 2019 6.850 7.210 6.820 7.170 108,089 +0.31(+4.52%)
May 15, 2019 6.480 7.000 6.480 6.860 131,159 +0.38(+5.86%)
May 14, 2019 6.650 6.710 6.380 6.480 186,006 -0.13(-1.97%)
May 13, 2019 6.350 6.685 6.350 6.610 112,709 +0.10(+1.54%)
May 10, 2019 6.600 6.627 6.360 6.510 154,700 -0.11(-1.66%)
May 09, 2019 7.060 7.110 6.450 6.620 195,953 -0.45(-6.36%)
May 08, 2019 6.600 7.140 6.370 7.070 535,513 -0.47(-6.23%)
May 07, 2019 7.570 7.760 7.390 7.540 143,331 -0.11(-1.44%)
May 06, 2019 7.490 7.730 7.330 7.650 141,715 -0.01(-0.13%)
May 03, 2019 7.280 7.679 7.170 7.660 125,500 +0.43(+5.95%)
May 02, 2019 7.210 7.301 7.125 7.230 93,090 +0.00(+0.00%)
May 01, 2019 7.220 7.437 7.020 7.230 93,287 +0.03(+0.42%)
Apr 30, 2019 7.250 7.443 7.030 7.200 106,183 -0.08(-1.10%)
Apr 29, 2019 7.540 7.540 7.180 7.280 96,547 -0.27(-3.58%)
Apr 26, 2019 7.120 7.550 7.060 7.550 80,600 +0.44(+6.19%)
Apr 25, 2019 6.930 7.135 6.900 7.110 90,225 +0.19(+2.75%)
Apr 24, 2019 7.080 7.150 6.850 6.920 112,208 -0.15(-2.12%)
Apr 23, 2019 7.210 7.340 7.040 7.070 122,298 -0.07(-0.98%)
Apr 22, 2019 6.830 7.160 6.820 7.140 77,859 +0.28(+4.08%)
Apr 18, 2019 7.070 7.110 6.800 6.860 155,400 -0.18(-2.56%)
Apr 17, 2019 7.220 7.220 7.000 7.040 86,773 -0.12(-1.68%)
Apr 16, 2019 7.080 7.200 7.010 7.160 97,669 +0.13(+1.85%)
Apr 15, 2019 7.150 7.150 7.000 7.030 138,865 -0.12(-1.68%)
Apr 12, 2019 7.490 7.490 7.129 7.150 167,900 -0.29(-3.90%)
Apr 11, 2019 7.380 7.500 7.320 7.440 58,515 +0.07(+0.95%)
Apr 10, 2019 7.530 7.670 7.330 7.370 84,514 -0.15(-1.99%)
Apr 09, 2019 7.470 7.670 7.290 7.520 138,385 +0.02(+0.27%)
Apr 08, 2019 7.780 7.780 7.480 7.500 76,880 -0.28(-3.60%)
Apr 05, 2019 7.500 7.820 7.420 7.780 113,500 +0.26(+3.46%)
Apr 04, 2019 7.460 7.640 7.370 7.520 106,300 +0.01(+0.13%)
Apr 03, 2019 7.480 7.590 7.355 7.510 91,951 +0.04(+0.54%)
Apr 02, 2019 7.510 7.540 7.310 7.470 100,688 -0.04(-0.53%)
Apr 01, 2019 7.580 7.638 7.363 7.510 81,600 -0.06(-0.79%)
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%)
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.