Skip to main content

Cytosorbents Cor (NQ: CTSO )

0.9100 -0.0200 (-2.15%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 6.210 6.470 6.160 6.470 53,335 +0.33(+5.37%)
Jun 30, 2015 6.140 6.240 6.080 6.140 61,408 -0.04(-0.65%)
Jun 29, 2015 6.460 6.500 5.860 6.180 210,510 -0.47(-7.07%)
Jun 26, 2015 7.330 7.420 6.360 6.650 282,916 -0.61(-8.40%)
Jun 25, 2015 7.140 7.640 7.050 7.260 351,726 +0.11(+1.54%)
Jun 24, 2015 6.730 7.200 6.700 7.150 167,010 +0.60(+9.16%)
Jun 23, 2015 6.080 6.750 5.880 6.550 200,264 +0.47(+7.73%)
Jun 22, 2015 5.750 6.080 5.670 6.080 65,707 +0.54(+9.75%)
Jun 19, 2015 5.200 5.600 5.170 5.540 147,909 +0.34(+6.54%)
Jun 18, 2015 5.820 5.880 5.180 5.200 227,182 -0.61(-10.50%)
Jun 17, 2015 6.010 6.190 5.810 5.810 181,862 -0.22(-3.65%)
Jun 16, 2015 6.090 6.190 6.020 6.030 95,819 -0.13(-2.11%)
Jun 15, 2015 6.340 6.400 6.080 6.160 100,622 -0.23(-3.60%)
Jun 12, 2015 6.330 6.500 6.300 6.390 73,777 -0.01(-0.16%)
Jun 11, 2015 6.210 6.450 6.190 6.400 79,036 +0.13(+2.07%)
Jun 10, 2015 6.220 6.300 6.080 6.270 87,874 +0.01(+0.16%)
Jun 09, 2015 6.180 6.297 6.180 6.260 88,139 +0.05(+0.81%)
Jun 08, 2015 6.210 6.290 6.100 6.210 104,237 +0.02(+0.32%)
Jun 05, 2015 6.220 6.320 6.110 6.190 70,099 +0.04(+0.65%)
Jun 04, 2015 6.400 6.500 6.000 6.150 165,400 -0.23(-3.61%)
Jun 03, 2015 6.350 6.460 6.300 6.380 75,008 +0.04(+0.63%)
Jun 02, 2015 6.270 6.490 6.200 6.340 110,219 +0.04(+0.63%)
Jun 01, 2015 6.300 6.400 6.250 6.300 53,937 +0.00(+0.00%)
May 29, 2015 6.150 6.350 6.120 6.300 108,721 +0.04(+0.64%)
May 28, 2015 6.550 6.790 6.110 6.260 204,612 -0.25(-3.84%)
May 27, 2015 6.120 6.590 6.090 6.510 137,747 +0.42(+6.90%)
May 26, 2015 6.150 6.200 6.060 6.090 84,978 -0.01(-0.16%)
May 22, 2015 6.200 6.100 6.100 6.100 73,900 -0.10(-1.61%)
May 21, 2015 6.130 6.200 6.040 6.200 52,966 +0.03(+0.49%)
May 20, 2015 6.210 6.365 6.020 6.170 104,508 +0.01(+0.16%)
May 19, 2015 6.290 6.420 6.080 6.160 114,856 -0.08(-1.28%)
May 18, 2015 5.990 6.510 5.850 6.240 190,215 +0.31(+5.23%)
May 15, 2015 5.960 6.150 5.680 5.930 193,045 +0.00(+0.00%)
May 14, 2015 6.370 6.370 5.740 5.930 488,311 -0.44(-6.91%)
May 13, 2015 7.060 7.060 6.272 6.370 383,299 -0.51(-7.41%)
May 12, 2015 7.100 7.100 6.690 6.880 438,810 -0.23(-3.23%)
May 11, 2015 7.610 7.990 7.020 7.110 552,014 -1.07(-13.08%)
May 08, 2015 7.850 8.190 7.640 8.180 262,599 +0.57(+7.49%)
May 07, 2015 7.190 7.610 7.090 7.610 126,614 +0.40(+5.55%)
May 06, 2015 7.210 7.310 7.040 7.210 84,749 +0.07(+0.98%)
May 05, 2015 7.270 7.280 7.000 7.140 107,904 -0.03(-0.42%)
May 04, 2015 7.000 7.300 6.960 7.170 134,071 +0.26(+3.76%)
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.