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

Cytosorbents Cor (NQ: CTSO )

0.8100 -0.0600 (-6.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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%)
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.