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 (%)
Jul 31, 2019 7.060 7.430 7.010 7.020 120,618 +0.00(+0.00%)
Jul 30, 2019 6.940 7.080 6.900 7.020 106,766 +0.02(+0.29%)
Jul 29, 2019 7.020 7.110 6.940 7.000 105,429 -0.02(-0.28%)
Jul 26, 2019 7.130 7.190 7.010 7.020 75,100 -0.10(-1.40%)
Jul 25, 2019 7.290 7.290 7.080 7.120 69,542 -0.14(-1.93%)
Jul 24, 2019 7.190 7.390 7.160 7.260 132,244 +0.06(+0.83%)
Jul 23, 2019 7.360 7.360 7.110 7.200 78,549 -0.13(-1.77%)
Jul 22, 2019 7.490 7.580 7.308 7.330 87,194 -0.16(-2.14%)
Jul 19, 2019 7.470 7.850 7.410 7.490 151,100 -0.14(-1.83%)
Jul 18, 2019 7.230 7.650 7.230 7.630 123,969 +0.38(+5.24%)
Jul 17, 2019 7.190 7.350 7.150 7.250 61,024 +0.06(+0.83%)
Jul 16, 2019 7.050 7.310 7.010 7.190 82,295 +0.14(+1.99%)
Jul 15, 2019 7.050 7.120 6.860 7.050 85,496 +0.02(+0.28%)
Jul 12, 2019 6.660 7.100 6.520 7.030 129,300 +0.38(+5.71%)
Jul 11, 2019 6.750 6.790 6.530 6.650 84,655 -0.06(-0.89%)
Jul 10, 2019 6.500 6.760 6.500 6.710 84,654 +0.14(+2.13%)
Jul 09, 2019 6.710 6.840 6.510 6.570 155,362 -0.20(-2.95%)
Jul 08, 2019 6.900 6.970 6.700 6.770 116,697 -0.16(-2.31%)
Jul 05, 2019 6.500 6.970 6.470 6.930 224,800 +0.41(+6.29%)
Jul 03, 2019 6.630 6.640 6.490 6.520 64,900 -0.09(-1.36%)
Jul 02, 2019 6.810 6.830 6.520 6.610 94,345 -0.21(-3.08%)
Jul 01, 2019 6.650 6.900 6.650 6.820 72,938 +0.21(+3.18%)
Jun 28, 2019 6.670 6.950 6.590 6.610 273,600 -0.07(-1.05%)
Jun 27, 2019 6.670 6.720 6.481 6.680 82,087 +0.02(+0.30%)
Jun 26, 2019 6.520 6.680 6.430 6.660 96,257 +0.19(+2.94%)
Jun 25, 2019 6.470 6.610 6.440 6.470 60,152 +0.00(+0.00%)
Jun 24, 2019 6.530 6.660 6.440 6.470 55,950 -0.05(-0.77%)
Jun 21, 2019 6.530 6.640 6.380 6.520 128,200 -0.06(-0.91%)
Jun 20, 2019 6.680 6.790 6.555 6.580 71,941 +0.02(+0.30%)
Jun 19, 2019 6.290 6.649 6.290 6.560 60,569 +0.27(+4.29%)
Jun 18, 2019 6.680 6.680 5.970 6.290 183,985 -0.33(-4.98%)
Jun 17, 2019 6.070 6.640 6.070 6.620 85,855 +0.56(+9.24%)
Jun 14, 2019 5.900 6.100 5.840 6.060 158,900 +0.14(+2.36%)
Jun 13, 2019 6.040 6.135 5.860 5.920 125,403 -0.08(-1.33%)
Jun 12, 2019 6.120 6.320 5.960 6.000 159,560 -0.14(-2.28%)
Jun 11, 2019 6.490 6.580 6.120 6.140 90,356 -0.30(-4.66%)
Jun 10, 2019 6.420 6.620 6.410 6.440 55,156 +0.06(+0.94%)
Jun 07, 2019 6.350 6.499 6.350 6.380 81,000 +0.03(+0.47%)
Jun 06, 2019 6.330 6.450 6.300 6.350 53,199 -0.01(-0.16%)
Jun 05, 2019 6.420 6.450 6.220 6.360 59,045 -0.06(-0.93%)
Jun 04, 2019 6.390 6.450 6.220 6.420 87,898 +0.15(+2.39%)
Jun 03, 2019 6.310 6.380 6.030 6.270 167,007 -0.04(-0.63%)
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%)
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.