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

Cytosorbents Cor (NQ: CTSO )

0.7977 -0.0691 (-7.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Feb 28, 2022 3.790 4.000 3.730 3.870 125,692 +0.03(+0.78%)
Feb 25, 2022 3.850 3.900 3.610 3.840 130,082 +0.05(+1.32%)
Feb 24, 2022 3.500 3.800 3.500 3.790 125,322 +0.19(+5.28%)
Feb 23, 2022 3.690 3.760 3.600 3.600 80,586 -0.08(-2.17%)
Feb 22, 2022 3.800 3.800 3.660 3.680 120,389 -0.10(-2.65%)
Feb 18, 2022 3.780 0 +0.07(+1.89%)
Feb 17, 2022 3.920 3.930 3.690 3.710 160,821 -0.24(-6.08%)
Feb 16, 2022 3.910 3.960 3.740 3.950 65,144 +0.10(+2.60%)
Feb 15, 2022 3.710 3.910 3.710 3.850 116,474 +0.20(+5.48%)
Feb 14, 2022 3.750 3.750 3.620 3.650 83,396 -0.10(-2.67%)
Feb 11, 2022 3.910 3.920 3.737 3.750 144,481 -0.16(-4.09%)
Feb 10, 2022 4.030 4.080 3.795 3.910 190,641 -0.16(-3.93%)
Feb 09, 2022 3.930 4.090 3.850 4.070 234,746 +0.13(+3.30%)
Feb 08, 2022 3.750 3.970 3.710 3.940 123,349 +0.20(+5.35%)
Feb 07, 2022 3.610 3.770 3.590 3.740 94,876 +0.10(+2.75%)
Feb 04, 2022 3.700 3.700 3.595 3.640 121,519 -0.06(-1.62%)
Feb 03, 2022 3.760 3.611 3.700 193,414 -0.10(-2.63%)
Feb 02, 2022 3.920 3.920 3.760 3.800 209,630 -0.11(-2.81%)
Feb 01, 2022 3.790 3.940 3.685 3.910 190,400 +0.19(+5.11%)
Jan 31, 2022 3.490 3.720 146,364 +0.23(+6.59%)
Jan 28, 2022 3.400 3.530 3.300 3.490 153,380 +0.08(+2.35%)
Jan 27, 2022 3.680 3.930 3.410 3.410 268,869 -0.26(-7.08%)
Jan 26, 2022 3.580 3.795 3.520 3.670 348,446 +0.10(+2.80%)
Jan 25, 2022 3.770 3.780 3.410 3.570 401,270 -0.22(-5.80%)
Jan 24, 2022 3.360 3.820 3.250 3.790 432,831 +0.39(+11.47%)
Jan 21, 2022 3.450 3.650 3.400 3.400 318,599 -0.10(-2.86%)
Jan 20, 2022 3.420 3.790 3.300 3.500 352,195 +0.08(+2.34%)
Jan 19, 2022 3.410 3.470 3.272 3.420 322,585 +0.03(+0.88%)
Jan 18, 2022 3.270 3.480 3.220 3.390 486,328 +0.17(+5.28%)
Jan 14, 2022 3.220 0 -0.36(-10.06%)
Jan 13, 2022 3.700 3.720 3.580 3.580 116,441 -0.11(-2.98%)
Jan 12, 2022 4.090 4.090 3.670 3.690 159,914 -0.12(-3.15%)
Jan 11, 2022 3.760 3.895 3.740 3.810 93,070 +0.07(+1.87%)
Jan 10, 2022 3.710 3.780 3.590 3.740 188,779 +0.00(+0.00%)
Jan 07, 2022 3.810 3.860 3.680 3.740 167,198 -0.07(-1.84%)
Jan 06, 2022 3.990 3.990 3.760 3.810 199,032 -0.06(-1.55%)
Jan 05, 2022 4.030 4.090 3.860 3.870 160,365 -0.16(-3.97%)
Jan 04, 2022 4.310 4.310 4.000 4.030 195,651 -0.20(-4.73%)
Jan 03, 2022 4.160 4.306 4.100 4.230 170,683 +0.04(+0.95%)
Dec 31, 2021 4.020 4.250 3.880 4.190 363,971 +0.14(+3.46%)
Dec 30, 2021 4.200 4.250 4.030 4.050 357,341 -0.10(-2.41%)
Dec 29, 2021 4.130 4.180 4.020 4.150 346,474 +0.04(+0.97%)
Dec 28, 2021 4.350 4.400 4.080 4.110 351,169 -0.27(-6.16%)
Dec 27, 2021 4.450 4.530 4.320 4.380 245,747 -0.07(-1.57%)
Dec 23, 2021 4.330 4.490 4.180 4.450 369,741 +0.12(+2.77%)
Dec 22, 2021 4.350 4.410 4.270 4.330 343,429 +0.05(+1.17%)
Dec 21, 2021 4.260 4.360 4.250 4.280 350,700 +0.02(+0.47%)
Dec 20, 2021 4.580 4.600 4.260 4.260 326,498 -0.29(-6.37%)
Dec 17, 2021 4.470 4.820 4.300 4.550 554,773 +0.21(+4.84%)
Dec 16, 2021 4.610 4.610 4.290 4.340 267,905 -0.09(-2.03%)
Dec 15, 2021 4.540 4.640 4.280 4.430 306,679 -0.13(-2.85%)
Dec 14, 2021 4.800 4.820 4.525 4.560 259,480 -0.21(-4.40%)
Dec 13, 2021 5.060 5.100 4.735 4.770 176,440 -0.23(-4.60%)
Dec 10, 2021 5.260 5.340 4.970 5.000 185,112 -0.22(-4.21%)
Dec 09, 2021 5.280 5.400 5.190 5.220 107,401 -0.13(-2.43%)
Dec 08, 2021 5.220 5.360 5.180 5.350 88,957 +0.17(+3.28%)
Dec 07, 2021 5.000 5.380 5.000 5.180 174,791 +0.23(+4.65%)
Dec 06, 2021 4.650 4.990 4.510 4.950 210,035 +0.33(+7.14%)
Dec 03, 2021 4.720 4.800 4.450 4.620 196,082 -0.13(-2.74%)
Dec 02, 2021 4.810 4.885 4.670 4.750 142,549 +0.00(+0.00%)
Dec 01, 2021 4.950 5.070 4.750 4.750 197,756 -0.17(-3.46%)
Nov 30, 2021 4.970 5.100 4.870 4.920 238,281 -0.12(-2.38%)
Nov 29, 2021 4.860 5.110 4.860 5.040 299,057 +0.29(+6.11%)
Nov 26, 2021 4.970 5.000 4.750 4.750 125,542 -0.27(-5.38%)
Nov 24, 2021 5.040 5.055 4.990 5.020 203,647 +0.00(+0.00%)
Nov 23, 2021 5.110 5.110 4.920 5.020 238,668 -0.14(-2.71%)
Nov 22, 2021 5.320 5.320 4.970 5.160 383,031 -0.08(-1.53%)
Nov 19, 2021 5.710 5.710 5.230 5.240 452,001 -0.41(-7.26%)
Nov 18, 2021 6.065 5.670 5.650 5.650 210,102 -0.42(-6.92%)
Nov 17, 2021 6.140 6.320 5.960 6.070 172,703 -0.07(-1.14%)
Nov 16, 2021 6.130 6.220 5.970 6.140 276,767 +0.01(+0.16%)
Nov 15, 2021 6.280 6.300 6.030 6.130 264,726 -0.15(-2.39%)
Nov 12, 2021 6.240 6.310 6.150 6.280 290,500 +0.08(+1.29%)
Nov 11, 2021 6.420 6.490 6.170 6.200 156,113 -0.25(-3.88%)
Nov 10, 2021 6.280 6.450 180,820 +0.13(+2.06%)
Nov 09, 2021 6.530 6.640 6.260 6.320 281,412 -0.18(-2.77%)
Nov 08, 2021 6.230 6.500 6.216 6.500 240,852 +0.23(+3.67%)
Nov 05, 2021 6.080 6.400 6.080 6.270 351,330 +0.16(+2.62%)
Nov 04, 2021 6.120 6.250 6.060 6.110 143,584 -0.01(-0.16%)
Nov 03, 2021 5.920 6.120 5.920 6.120 198,747 +0.24(+4.08%)
Nov 02, 2021 5.870 5.980 5.800 5.880 205,828 +0.03(+0.51%)
Nov 01, 2021 5.870 6.130 5.830 5.850 181,969 -0.04(-0.68%)
Oct 29, 2021 5.870 5.950 5.780 5.890 154,399 +0.04(+0.68%)
Oct 28, 2021 5.880 6.050 5.800 5.850 174,149 +0.01(+0.17%)
Oct 27, 2021 5.800 5.890 5.800 5.840 165,327 +0.01(+0.17%)
Oct 26, 2021 5.880 5.830 200,048 -0.02(-0.34%)
Oct 25, 2021 5.820 5.980 5.750 5.850 151,635 +0.02(+0.34%)
Oct 22, 2021 6.010 6.019 5.793 5.830 208,148 -0.21(-3.48%)
Oct 21, 2021 6.050 6.270 5.970 6.040 263,432 +0.03(+0.50%)
Oct 20, 2021 5.990 6.280 5.965 6.010 445,295 +0.04(+0.67%)
Oct 19, 2021 5.810 6.110 5.800 5.970 283,045 +0.12(+2.05%)
Oct 18, 2021 5.850 5.980 5.790 5.850 413,825 -0.01(-0.17%)
Oct 15, 2021 6.080 6.080 5.840 5.860 462,904 -0.13(-2.17%)
Oct 14, 2021 6.150 6.180 5.950 5.990 480,528 -0.14(-2.28%)
Oct 13, 2021 6.840 6.840 6.095 6.130 1,043,363 -0.80(-11.54%)
Oct 12, 2021 6.910 7.010 6.900 6.930 353,578 +0.02(+0.29%)
Oct 11, 2021 7.080 7.095 6.910 6.910 131,499 -0.22(-3.09%)
Oct 08, 2021 7.190 7.280 7.105 7.130 208,607 -0.07(-0.90%)
Oct 07, 2021 7.150 7.520 6.540 7.195 1,222,930 -0.79(-9.84%)
Oct 06, 2021 7.970 8.020 7.800 7.980 99,364 -0.02(-0.25%)
Oct 05, 2021 8.090 8.095 7.980 8.000 74,875 -0.10(-1.23%)
Oct 04, 2021 8.120 8.160 8.010 8.100 120,044 -0.01(-0.12%)
Oct 01, 2021 8.130 8.210 7.970 8.110 135,862 -0.01(-0.12%)
Sep 30, 2021 8.100 8.230 8.040 8.120 101,851 +0.02(+0.25%)
Sep 29, 2021 8.090 8.160 7.960 8.100 75,436 +0.04(+0.50%)
Sep 28, 2021 8.110 8.110 7.910 8.060 176,900 +0.03(+0.37%)
Sep 27, 2021 8.140 8.200 8.010 8.030 118,967 -0.12(-1.47%)
Sep 24, 2021 8.260 8.260 8.100 8.150 88,008 -0.14(-1.69%)
Sep 23, 2021 8.280 8.330 8.150 8.290 130,151 +0.00(+0.00%)
Sep 22, 2021 8.400 8.400 8.230 8.290 139,958 -0.03(-0.36%)
Sep 21, 2021 8.530 8.620 8.290 8.320 213,196 -0.19(-2.23%)
Sep 20, 2021 8.640 8.790 8.490 8.510 294,884 -0.22(-2.52%)
Sep 17, 2021 8.410 8.860 8.320 8.730 491,451 +0.38(+4.55%)
Sep 16, 2021 8.210 8.500 8.120 8.350 319,181 +0.15(+1.83%)
Sep 15, 2021 8.340 8.395 8.160 8.200 285,794 -0.12(-1.44%)
Sep 14, 2021 8.720 8.720 8.260 8.320 169,941 -0.32(-3.70%)
Sep 13, 2021 8.900 8.900 8.600 8.640 143,972 -0.27(-3.03%)
Sep 10, 2021 9.010 9.010 8.790 8.910 126,571 +0.00(+0.00%)
Sep 09, 2021 8.900 9.110 8.810 8.910 120,517 +0.04(+0.45%)
Sep 08, 2021 9.060 9.080 8.820 8.870 132,269 -0.22(-2.42%)
Sep 07, 2021 9.450 9.500 9.010 9.090 293,833 -0.36(-3.81%)
Sep 03, 2021 9.480 9.661 9.354 9.450 224,792 -0.26(-2.68%)
Sep 02, 2021 9.540 9.758 9.450 9.710 313,560 +0.05(+0.52%)
Sep 01, 2021 9.760 9.800 9.330 9.660 797,819 +0.09(+0.94%)
Aug 31, 2021 9.590 9.720 9.210 9.570 164,297 -0.01(-0.10%)
Aug 30, 2021 9.090 9.650 9.070 9.580 253,996 +0.51(+5.62%)
Aug 27, 2021 8.790 9.150 8.770 9.070 182,568 +0.29(+3.30%)
Aug 26, 2021 8.780 8.870 8.660 8.780 169,506 -0.05(-0.57%)
Aug 25, 2021 8.440 8.930 8.520 8.830 266,482 +0.31(+3.64%)
Aug 24, 2021 8.220 8.590 8.015 8.520 249,356 +0.21(+2.53%)
Aug 23, 2021 7.940 8.340 7.810 8.310 276,629 +0.36(+4.53%)
Aug 20, 2021 7.350 7.960 7.245 7.950 297,094 +0.52(+7.00%)
Aug 19, 2021 7.430 7.570 7.300 7.430 175,858 -0.06(-0.80%)
Aug 18, 2021 7.490 7.720 7.450 7.490 93,205 +0.02(+0.27%)
Aug 17, 2021 7.840 7.940 7.450 7.470 285,550 -0.46(-5.80%)
Aug 16, 2021 7.800 8.090 7.548 7.930 208,073 +0.10(+1.28%)
Aug 13, 2021 7.870 8.100 7.790 7.830 212,231 -0.17(-2.12%)
Aug 12, 2021 8.200 8.393 7.630 8.000 2,109,522 +0.20(+2.56%)
Aug 11, 2021 8.110 8.210 7.670 7.800 160,693 -0.31(-3.82%)
Aug 10, 2021 8.020 8.190 7.810 8.110 171,173 +0.11(+1.37%)
Aug 09, 2021 7.780 8.120 7.680 8.000 184,310 +0.22(+2.83%)
Aug 06, 2021 7.430 8.330 7.395 7.780 687,832 +0.31(+4.15%)
Aug 05, 2021 7.010 7.530 6.990 7.470 164,210 +0.47(+6.71%)
Aug 04, 2021 7.220 7.300 7.000 7.000 244,403 -0.26(-3.58%)
Aug 03, 2021 7.400 7.470 7.210 7.260 164,746 -0.16(-2.16%)
Aug 02, 2021 7.750 7.750 7.390 7.420 202,954 -0.19(-2.50%)
Jul 30, 2021 7.700 7.750 7.580 7.610 147,569 -0.01(-0.13%)
Jul 29, 2021 7.690 7.720 7.470 7.620 118,773 -0.01(-0.13%)
Jul 28, 2021 7.370 7.730 7.260 7.630 146,143 +0.24(+3.25%)
Jul 27, 2021 7.535 7.535 7.140 7.390 117,364 -0.01(-0.14%)
Jul 26, 2021 7.400 7.605 7.370 7.400 197,659 -0.06(-0.80%)
Jul 23, 2021 7.720 7.760 7.380 7.460 165,331 -0.22(-2.86%)
Jul 22, 2021 7.850 7.930 7.610 7.680 85,549 -0.17(-2.17%)
Jul 21, 2021 7.740 8.005 7.700 7.850 151,742 +0.08(+1.03%)
Jul 20, 2021 7.870 7.890 7.690 7.770 187,927 -0.04(-0.51%)
Jul 19, 2021 7.550 7.900 7.530 7.810 132,353 +0.13(+1.69%)
Jul 16, 2021 7.730 7.850 7.620 7.680 134,304 +0.01(+0.13%)
Jul 15, 2021 7.700 7.870 7.500 7.670 249,261 -0.05(-0.65%)
Jul 14, 2021 7.730 7.790 7.575 7.720 150,638 +0.02(+0.26%)
Jul 13, 2021 7.800 7.850 7.680 7.700 74,946 -0.13(-1.66%)
Jul 12, 2021 8.000 8.020 7.690 7.830 126,831 -0.16(-2.00%)
Jul 09, 2021 7.660 8.170 7.645 7.990 247,649 +0.31(+4.04%)
Jul 08, 2021 7.680 7.720 7.500 7.680 176,398 +0.02(+0.26%)
Jul 07, 2021 8.180 8.390 7.640 7.660 429,539 -0.97(-11.24%)
Jul 06, 2021 7.800 8.760 7.410 8.630 2,752,313 +1.28(+17.41%)
Jul 02, 2021 7.590 7.640 7.350 7.350 95,109 -0.19(-2.52%)
Jul 01, 2021 7.530 7.680 7.490 7.540 182,484 -0.01(-0.13%)
Jun 30, 2021 7.530 7.600 7.480 7.550 204,811 -0.03(-0.40%)
Jun 29, 2021 7.650 7.650 7.480 7.580 130,196 -0.05(-0.66%)
Jun 28, 2021 7.760 7.880 7.510 7.630 171,740 -0.08(-1.04%)
Jun 25, 2021 7.820 7.930 7.690 7.710 530,514 -0.13(-1.66%)
Jun 24, 2021 7.830 7.890 7.750 7.840 107,236 +0.07(+0.90%)
Jun 23, 2021 7.740 7.770 7.550 7.770 169,772 +0.14(+1.83%)
Jun 22, 2021 7.820 7.950 7.510 7.630 333,205 -0.18(-2.30%)
Jun 21, 2021 7.760 8.080 7.680 7.810 339,226 +0.14(+1.83%)
Jun 18, 2021 7.970 8.000 7.640 7.670 390,160 -0.27(-3.40%)
Jun 17, 2021 7.990 8.260 7.900 7.940 293,252 +0.04(+0.51%)
Jun 16, 2021 8.190 8.245 7.900 7.900 312,366 -0.34(-4.13%)
Jun 15, 2021 8.240 8.300 8.145 8.240 161,812 -0.01(-0.12%)
Jun 14, 2021 8.390 8.440 8.200 8.250 111,649 -0.09(-1.08%)
Jun 11, 2021 8.310 8.370 8.210 8.340 50,133 +0.06(+0.72%)
Jun 10, 2021 8.270 8.400 8.150 8.280 115,118 -0.03(-0.36%)
Jun 09, 2021 8.270 8.410 8.150 8.310 138,217 +0.27(+3.36%)
Jun 08, 2021 8.490 8.490 7.960 8.040 242,105 -0.36(-4.29%)
Jun 07, 2021 8.210 9.250 8.190 8.400 659,435 +0.23(+2.82%)
Jun 04, 2021 7.960 8.240 7.960 8.170 102,142 +0.21(+2.64%)
Jun 03, 2021 7.960 8.030 7.900 7.960 98,959 -0.07(-0.87%)
Jun 02, 2021 7.950 8.040 7.900 8.030 117,888 +0.05(+0.63%)
Jun 01, 2021 8.180 8.180 7.900 7.980 189,041 -0.11(-1.36%)
May 28, 2021 8.080 8.240 7.990 8.090 130,278 -0.02(-0.25%)
May 27, 2021 8.220 8.300 8.090 8.110 121,499 -0.10(-1.22%)
May 26, 2021 8.190 8.250 8.160 8.210 66,580 +0.06(+0.74%)
May 25, 2021 8.350 8.440 8.150 8.150 124,006 -0.19(-2.28%)
May 24, 2021 8.460 8.500 8.230 8.340 81,447 -0.08(-0.95%)
May 21, 2021 8.510 8.570 8.380 8.420 127,202 -0.01(-0.12%)
May 20, 2021 8.420 8.580 8.350 8.430 91,276 +0.02(+0.24%)
May 19, 2021 8.150 8.430 8.100 8.410 121,993 +0.15(+1.82%)
May 18, 2021 8.460 8.510 8.250 8.260 275,343 -0.13(-1.55%)
May 17, 2021 8.200 8.390 8.040 8.390 156,164 +0.09(+1.08%)
May 14, 2021 8.220 8.360 8.110 8.300 115,227 +0.17(+2.09%)
May 13, 2021 8.270 8.270 8.060 8.130 209,870 -0.07(-0.85%)
May 12, 2021 7.810 8.360 7.810 8.200 355,120 +0.31(+3.93%)
May 11, 2021 7.760 7.970 7.660 7.890 272,684 -0.02(-0.25%)
May 10, 2021 8.350 8.350 7.800 7.910 536,434 -0.50(-5.95%)
May 07, 2021 8.370 8.520 8.250 8.410 202,920 +0.18(+2.19%)
May 06, 2021 8.630 8.777 8.160 8.230 316,411 -0.46(-5.29%)
May 05, 2021 9.050 9.050 8.630 8.690 467,995 -0.40(-4.40%)
May 04, 2021 9.160 9.240 8.870 9.090 291,818 -0.11(-1.20%)
May 03, 2021 9.300 9.420 9.120 9.200 161,311 -0.05(-0.54%)
Apr 30, 2021 9.100 9.380 9.100 9.250 207,000 +0.15(+1.65%)
Apr 29, 2021 9.100 9.140 8.860 9.100 337,956 +0.06(+0.66%)
Apr 28, 2021 8.930 9.160 8.930 9.040 175,792 +0.10(+1.12%)
Apr 27, 2021 9.100 9.150 8.830 8.940 211,144 -0.13(-1.43%)
Apr 26, 2021 9.170 9.170 8.900 9.070 362,290 -0.03(-0.33%)
Apr 23, 2021 8.960 9.150 8.960 9.100 177,300 +0.22(+2.48%)
Apr 22, 2021 8.960 9.065 8.810 8.880 153,197 -0.03(-0.34%)
Apr 21, 2021 8.860 9.090 8.750 8.910 154,158 +0.16(+1.83%)
Apr 20, 2021 8.950 8.990 8.700 8.750 218,293 -0.20(-2.23%)
Apr 19, 2021 9.020 9.280 8.700 8.950 346,247 -0.05(-0.56%)
Apr 16, 2021 9.460 9.460 8.940 9.000 235,700 -0.42(-4.46%)
Apr 15, 2021 9.330 9.470 9.200 9.420 161,638 +0.17(+1.84%)
Apr 14, 2021 9.310 9.330 8.930 9.250 376,031 +0.00(+0.00%)
Apr 13, 2021 8.900 9.260 8.850 9.250 287,989 +0.26(+2.89%)
Apr 12, 2021 9.000 9.010 8.790 8.990 114,161 +0.09(+1.01%)
Apr 09, 2021 8.820 8.940 8.670 8.900 107,800 +0.02(+0.23%)
Apr 08, 2021 8.880 8.950 8.790 8.880 137,965 +0.10(+1.14%)
Apr 07, 2021 8.860 9.050 8.700 8.780 167,576 -0.12(-1.35%)
Apr 06, 2021 8.840 9.150 8.800 8.900 190,138 +0.10(+1.14%)
Apr 05, 2021 8.970 9.070 8.685 8.800 143,442 +0.00(+0.00%)
Apr 01, 2021 8.780 8.850 8.560 8.800 220,400 +0.12(+1.38%)
Mar 31, 2021 8.500 8.730 8.322 8.680 273,830 +0.27(+3.21%)
Mar 30, 2021 8.250 8.450 8.200 8.410 149,552 +0.11(+1.33%)
Mar 29, 2021 8.480 8.480 8.040 8.300 317,611 -0.16(-1.89%)
Mar 26, 2021 8.810 8.820 8.310 8.460 163,900 -0.19(-2.20%)
Mar 25, 2021 8.460 8.690 8.330 8.650 209,933 +0.12(+1.41%)
Mar 24, 2021 8.830 8.830 8.530 8.530 249,667 -0.22(-2.51%)
Mar 23, 2021 9.030 9.100 8.750 8.750 232,691 -0.27(-2.99%)
Mar 22, 2021 9.050 9.180 8.870 9.020 236,583 -0.02(-0.22%)
Mar 19, 2021 8.930 9.070 8.680 9.040 486,400 +0.36(+4.15%)
Mar 18, 2021 8.890 9.110 8.660 8.680 316,466 -0.31(-3.45%)
Mar 17, 2021 9.290 9.290 8.710 8.990 405,062 -0.40(-4.26%)
Mar 16, 2021 9.420 9.700 9.150 9.390 621,111 +0.07(+0.70%)
Mar 15, 2021 8.720 9.470 8.560 9.325 521,840 +0.63(+7.31%)
Mar 12, 2021 8.500 8.740 8.290 8.690 252,100 +0.12(+1.40%)
Mar 11, 2021 8.620 8.720 8.470 8.570 244,990 -0.02(-0.23%)
Mar 10, 2021 9.070 9.250 8.250 8.590 363,730 -0.16(-1.83%)
Mar 09, 2021 8.440 8.930 8.440 8.750 349,111 +0.52(+6.32%)
Mar 08, 2021 8.710 8.730 8.200 8.230 200,268 -0.35(-4.08%)
Mar 05, 2021 8.640 8.690 7.820 8.580 516,400 -0.06(-0.69%)
Mar 04, 2021 8.980 8.990 8.500 8.640 372,906 -0.36(-4.00%)
Mar 03, 2021 9.460 9.565 8.980 9.000 210,750 -0.45(-4.76%)
Mar 02, 2021 9.510 9.700 9.420 9.450 161,434 -0.17(-1.77%)
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.