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

Cytosorbents Cor (NQ: CTSO )

0.8217 +0.0017 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2017 5.550 5.700 5.550 5.650 40,117 +0.05(+0.89%)
Feb 27, 2017 5.550 5.600 5.200 5.600 126,489 +0.00(+0.00%)
Feb 24, 2017 5.550 5.600 5.450 5.600 34,268 +0.05(+0.90%)
Feb 23, 2017 5.600 5.600 5.550 5.550 24,468 -0.05(-0.89%)
Feb 22, 2017 5.600 5.603 5.550 5.600 36,113 +0.00(+0.00%)
Feb 21, 2017 5.600 5.700 5.550 5.600 54,649 +0.00(+0.00%)
Feb 17, 2017 5.600 5.600 5.600 0 +0.00(+0.00%)
Feb 16, 2017 5.600 5.600 5.550 5.600 25,005 +0.05(+0.90%)
Feb 15, 2017 5.650 5.650 5.550 5.550 69,006 -0.05(-0.89%)
Feb 14, 2017 5.525 5.600 5.500 5.600 32,339 +0.05(+0.90%)
Feb 13, 2017 5.550 5.650 5.500 5.550 30,840 -0.05(-0.89%)
Feb 10, 2017 5.550 5.600 5.500 5.600 28,392 +0.05(+0.90%)
Feb 09, 2017 5.600 5.700 5.550 5.550 32,897 -0.05(-0.89%)
Feb 08, 2017 5.650 5.700 5.600 5.600 40,190 -0.05(-0.88%)
Feb 07, 2017 5.500 5.700 5.490 5.650 24,005 +0.10(+1.80%)
Feb 06, 2017 5.550 5.550 5.500 5.550 20,060 +0.05(+0.91%)
Feb 03, 2017 5.500 5.600 5.400 5.500 41,964 -0.05(-0.90%)
Feb 02, 2017 5.550 5.700 5.500 5.550 34,375 -0.15(-2.63%)
Feb 01, 2017 5.500 5.750 5.500 5.700 51,671 +0.15(+2.70%)
Jan 31, 2017 5.450 5.550 5.350 5.550 36,673 +0.00(+0.00%)
Jan 30, 2017 5.600 5.600 5.400 5.550 89,997 -0.05(-0.89%)
Jan 27, 2017 5.600 5.600 5.550 5.600 35,683 -0.05(-0.88%)
Jan 26, 2017 5.900 5.900 5.600 5.650 55,024 -0.15(-2.59%)
Jan 25, 2017 5.750 5.821 5.550 5.800 111,792 +0.15(+2.65%)
Jan 24, 2017 5.850 5.950 5.650 5.650 108,167 -0.30(-5.04%)
Jan 23, 2017 5.900 6.000 5.800 5.950 60,074 +0.00(+0.00%)
Jan 20, 2017 5.800 5.950 5.800 5.950 48,552 +0.10(+1.71%)
Jan 19, 2017 5.700 5.900 5.700 5.850 45,466 +0.10(+1.74%)
Jan 18, 2017 5.600 5.750 5.550 5.750 65,198 +0.00(+0.00%)
Jan 17, 2017 5.750 5.900 5.600 5.750 89,498 -0.05(-0.86%)
Jan 13, 2017 5.800 5.800 5.800 0 -0.15(-2.52%)
Jan 12, 2017 6.250 6.250 5.900 5.950 65,605 -0.30(-4.80%)
Jan 11, 2017 6.650 6.650 6.100 6.250 85,814 -0.05(-0.79%)
Jan 10, 2017 6.150 6.700 6.100 6.300 277,334 +0.10(+1.61%)
Jan 09, 2017 6.000 6.243 5.900 6.200 145,398 +0.30(+5.08%)
Jan 06, 2017 5.750 5.950 5.750 5.900 47,035 +0.15(+2.61%)
Jan 05, 2017 5.650 5.800 5.650 5.750 37,185 +0.05(+0.88%)
Jan 04, 2017 5.650 5.800 5.550 5.700 38,845 +0.05(+0.88%)
Jan 03, 2017 5.500 5.800 5.400 5.650 68,346 +0.20(+3.67%)
Dec 30, 2016 5.450 5.450 5.450 0 -0.15(-2.68%)
Dec 29, 2016 5.450 5.680 5.450 5.600 57,706 +0.10(+1.82%)
Dec 28, 2016 5.700 5.700 5.500 5.500 49,179 -0.25(-4.35%)
Dec 27, 2016 5.450 5.800 5.450 5.750 31,656 +0.25(+4.55%)
Dec 23, 2016 5.500 5.500 5.500 0 +0.10(+1.85%)
Dec 22, 2016 5.700 5.750 5.400 5.400 57,773 -0.35(-6.09%)
Dec 21, 2016 5.050 5.750 4.950 5.750 100,207 +0.75(+15.00%)
Dec 20, 2016 5.000 5.150 5.000 5.000 45,148 +0.00(+0.00%)
Dec 19, 2016 5.000 5.150 4.900 5.000 29,635 +0.00(+0.00%)
Dec 16, 2016 5.050 5.150 5.000 5.000 56,462 +0.00(+0.00%)
Dec 15, 2016 5.050 5.150 4.900 5.000 37,726 -0.10(-1.96%)
Dec 14, 2016 5.300 5.300 5.050 5.100 22,714 -0.20(-3.77%)
Dec 13, 2016 5.200 5.350 4.650 5.300 179,713 +0.10(+1.92%)
Dec 12, 2016 5.300 5.350 5.200 5.200 30,194 -0.20(-3.70%)
Dec 09, 2016 5.450 5.450 5.300 5.400 25,545 +0.05(+0.93%)
Dec 08, 2016 5.500 5.500 5.250 5.350 72,668 +0.15(+2.88%)
Dec 07, 2016 5.000 5.350 4.975 5.200 83,151 +0.35(+7.22%)
Dec 06, 2016 4.950 5.000 4.800 4.850 43,619 -0.10(-2.02%)
Dec 05, 2016 4.850 5.000 4.800 4.950 52,863 +0.05(+1.02%)
Dec 02, 2016 5.000 5.050 4.450 4.900 305,983 -0.10(-2.00%)
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.