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

Cytosorbents Cor (NQ: CTSO )

0.8190 +0.0100 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2015 6.370 6.520 6.300 6.310 39,408 +0.01(+0.16%)
Sep 29, 2015 6.370 6.490 6.200 6.300 138,281 -0.04(-0.63%)
Sep 28, 2015 6.440 6.440 6.300 6.340 78,973 -0.15(-2.31%)
Sep 25, 2015 6.720 6.880 6.400 6.490 98,572 -0.13(-1.96%)
Sep 24, 2015 6.500 6.680 6.390 6.620 82,915 +0.10(+1.53%)
Sep 23, 2015 6.730 6.750 6.420 6.520 79,493 -0.24(-3.55%)
Sep 22, 2015 6.800 6.835 6.620 6.760 103,706 -0.10(-1.46%)
Sep 21, 2015 6.980 7.000 6.770 6.860 38,541 -0.08(-1.15%)
Sep 18, 2015 6.600 6.940 6.600 6.940 56,154 +0.23(+3.43%)
Sep 17, 2015 6.700 6.799 6.600 6.710 73,549 +0.01(+0.15%)
Sep 16, 2015 6.850 6.890 6.680 6.700 71,763 -0.10(-1.47%)
Sep 15, 2015 6.810 7.000 6.800 6.800 39,292 -0.06(-0.87%)
Sep 14, 2015 7.170 7.200 6.810 6.860 103,984 -0.33(-4.59%)
Sep 11, 2015 7.000 7.220 6.900 7.190 59,859 +0.08(+1.13%)
Sep 10, 2015 7.260 7.310 7.050 7.110 119,972 -0.33(-4.44%)
Sep 09, 2015 7.490 7.490 7.310 7.440 40,474 +0.07(+0.95%)
Sep 08, 2015 7.450 7.480 7.350 7.370 46,379 +0.00(+0.00%)
Sep 04, 2015 7.200 7.370 7.370 7.370 53,500 +0.12(+1.66%)
Sep 03, 2015 7.410 7.500 7.175 7.250 68,471 -0.09(-1.23%)
Sep 02, 2015 7.000 7.480 7.000 7.340 137,529 +0.40(+5.76%)
Sep 01, 2015 6.790 7.140 6.510 6.940 53,425 +0.04(+0.58%)
Aug 31, 2015 6.660 7.050 6.650 6.900 78,497 +0.24(+3.60%)
Aug 28, 2015 6.310 6.920 6.310 6.660 46,284 +0.32(+5.05%)
Aug 27, 2015 6.580 6.600 6.250 6.340 78,537 -0.16(-2.46%)
Aug 26, 2015 6.490 6.560 6.300 6.500 91,515 +0.20(+3.17%)
Aug 25, 2015 6.520 6.850 6.300 6.300 127,014 -0.12(-1.87%)
Aug 24, 2015 6.510 6.815 5.750 6.420 198,340 -0.53(-7.63%)
Aug 21, 2015 6.820 7.210 6.820 6.950 73,785 -0.18(-2.52%)
Aug 20, 2015 7.500 7.600 7.100 7.130 110,459 -0.47(-6.18%)
Aug 19, 2015 7.700 7.700 7.360 7.600 52,098 -0.10(-1.30%)
Aug 18, 2015 7.700 7.740 7.270 7.700 113,988 +0.02(+0.26%)
Aug 17, 2015 6.860 7.750 6.860 7.680 327,789 +0.82(+11.95%)
Aug 14, 2015 7.000 7.360 6.600 6.860 349,394 +0.68(+11.00%)
Aug 13, 2015 6.420 6.470 6.030 6.180 73,238 -0.24(-3.66%)
Aug 12, 2015 6.450 6.560 6.280 6.415 49,564 -0.08(-1.16%)
Aug 11, 2015 6.480 6.630 6.400 6.490 78,134 +0.01(+0.15%)
Aug 10, 2015 6.480 6.870 6.400 6.480 42,908 -0.04(-0.61%)
Aug 07, 2015 6.440 6.540 6.260 6.520 45,140 +0.00(+0.00%)
Aug 06, 2015 6.810 6.839 6.300 6.520 202,530 -0.30(-4.40%)
Aug 05, 2015 6.880 6.910 6.700 6.820 37,630 +0.02(+0.29%)
Aug 04, 2015 6.580 6.930 6.580 6.800 64,648 +0.18(+2.80%)
Aug 03, 2015 6.530 6.750 6.500 6.615 43,973 +0.08(+1.30%)
Jul 31, 2015 6.420 6.640 6.420 6.530 62,354 +0.15(+2.35%)
Jul 30, 2015 6.500 6.500 6.230 6.380 55,360 -0.14(-2.15%)
Jul 29, 2015 6.110 6.550 6.030 6.520 44,816 +0.42(+6.89%)
Jul 28, 2015 6.170 6.190 5.980 6.100 47,455 +0.03(+0.49%)
Jul 27, 2015 6.250 6.260 5.950 6.070 109,254 -0.22(-3.50%)
Jul 24, 2015 6.400 6.640 6.215 6.290 77,416 -0.22(-3.38%)
Jul 23, 2015 6.550 6.660 6.160 6.510 96,417 -0.14(-2.11%)
Jul 22, 2015 6.630 6.780 6.580 6.650 37,031 +0.01(+0.15%)
Jul 21, 2015 6.684 6.850 6.400 6.640 57,179 +0.07(+1.07%)
Jul 20, 2015 6.750 7.000 6.400 6.570 64,807 -0.23(-3.38%)
Jul 17, 2015 6.621 6.880 6.510 6.800 65,404 +0.29(+4.45%)
Jul 16, 2015 6.450 6.560 6.280 6.510 58,013 +0.08(+1.24%)
Jul 15, 2015 6.550 6.820 6.350 6.430 94,694 -0.22(-3.31%)
Jul 14, 2015 6.530 6.820 6.360 6.650 71,944 +0.13(+1.99%)
Jul 13, 2015 6.210 6.550 6.172 6.520 105,995 +0.32(+5.16%)
Jul 10, 2015 5.880 6.200 5.800 6.200 83,174 +0.40(+6.90%)
Jul 09, 2015 6.200 6.250 5.750 5.800 135,842 -0.35(-5.69%)
Jul 08, 2015 6.130 6.280 5.950 6.150 97,856 -0.09(-1.44%)
Jul 07, 2015 6.320 6.320 6.130 6.240 48,664 -0.11(-1.73%)
Jul 06, 2015 6.200 6.420 6.170 6.350 33,207 -0.07(-1.09%)
Jul 02, 2015 6.470 6.420 6.420 6.420 33,300 -0.05(-0.77%)
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.