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

Cytosorbents Cor (NQ: CTSO )

0.8407 +0.0307 (+3.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2016 6.200 6.439 6.110 6.400 125,349 +0.18(+2.89%)
Sep 29, 2016 6.170 6.230 6.100 6.220 19,322 +0.05(+0.81%)
Sep 28, 2016 6.210 6.220 6.060 6.170 38,419 -0.02(-0.32%)
Sep 27, 2016 6.090 6.230 6.010 6.190 29,579 +0.12(+1.98%)
Sep 26, 2016 6.220 6.220 6.010 6.070 65,402 -0.11(-1.78%)
Sep 23, 2016 6.200 6.280 6.060 6.180 66,696 +0.00(+0.00%)
Sep 22, 2016 6.250 6.510 6.170 6.180 66,146 -0.08(-1.28%)
Sep 21, 2016 6.420 6.440 6.090 6.260 97,115 -0.12(-1.88%)
Sep 20, 2016 6.380 6.659 6.380 6.380 56,290 +0.00(+0.00%)
Sep 19, 2016 6.190 6.550 6.190 6.380 116,696 +0.29(+4.76%)
Sep 16, 2016 6.400 6.600 6.050 6.090 171,507 -0.38(-5.87%)
Sep 15, 2016 6.020 6.580 6.020 6.470 224,402 +0.38(+6.24%)
Sep 14, 2016 5.750 6.170 5.750 6.090 258,858 +0.32(+5.55%)
Sep 13, 2016 5.850 5.850 5.580 5.770 82,239 -0.08(-1.37%)
Sep 12, 2016 5.300 5.890 5.300 5.850 123,007 +0.59(+11.22%)
Sep 09, 2016 5.500 5.504 5.260 5.260 59,289 -0.29(-5.23%)
Sep 08, 2016 5.830 5.830 5.510 5.550 151,691 -0.14(-2.46%)
Sep 07, 2016 5.420 5.810 5.420 5.690 148,085 +0.21(+3.83%)
Sep 06, 2016 5.150 5.530 5.150 5.480 138,527 +0.29(+5.59%)
Sep 02, 2016 4.980 5.190 5.190 5.190 63,200 +0.14(+2.77%)
Sep 01, 2016 4.980 5.080 4.930 5.050 15,042 +0.04(+0.80%)
Aug 31, 2016 5.100 5.250 4.820 5.010 126,083 -0.04(-0.79%)
Aug 30, 2016 4.990 5.050 4.900 5.050 30,150 +0.10(+2.02%)
Aug 29, 2016 5.000 5.020 4.900 4.950 42,378 -0.03(-0.60%)
Aug 26, 2016 4.870 5.090 4.870 4.980 39,663 +0.14(+2.89%)
Aug 25, 2016 4.830 4.950 4.820 4.840 40,593 +0.02(+0.41%)
Aug 24, 2016 5.010 5.018 4.820 4.820 49,245 -0.15(-3.02%)
Aug 23, 2016 5.020 5.030 4.970 4.970 35,203 -0.01(-0.20%)
Aug 22, 2016 5.050 5.090 4.860 4.980 79,157 -0.03(-0.60%)
Aug 19, 2016 4.950 5.092 4.930 5.010 83,087 +0.04(+0.80%)
Aug 18, 2016 4.830 4.990 4.830 4.970 94,095 +0.19(+3.97%)
Aug 17, 2016 4.760 4.810 4.700 4.780 33,450 +0.04(+0.84%)
Aug 16, 2016 4.720 4.750 4.660 4.740 44,136 +0.02(+0.42%)
Aug 15, 2016 4.700 4.790 4.660 4.720 54,761 +0.00(+0.00%)
Aug 12, 2016 4.720 4.732 4.700 4.720 21,194 -0.01(-0.21%)
Aug 11, 2016 4.700 4.920 4.700 4.730 25,484 +0.00(+0.00%)
Aug 10, 2016 4.880 4.880 4.610 4.730 135,786 -0.16(-3.27%)
Aug 09, 2016 5.000 5.022 4.800 4.890 81,515 +0.00(+0.00%)
Aug 08, 2016 5.000 5.100 4.833 4.890 76,922 +0.00(+0.04%)
Aug 05, 2016 4.850 4.910 4.820 4.888 21,933 +0.03(+0.58%)
Aug 04, 2016 4.750 4.870 4.740 4.860 15,339 +0.13(+2.75%)
Aug 03, 2016 4.710 4.869 4.690 4.730 25,356 +0.04(+0.85%)
Aug 02, 2016 4.840 4.890 4.630 4.690 52,530 -0.15(-3.10%)
Aug 01, 2016 4.880 4.956 4.790 4.840 41,720 -0.06(-1.22%)
Jul 29, 2016 4.600 4.900 4.600 4.900 33,203 +0.29(+6.29%)
Jul 28, 2016 4.800 4.800 4.650 4.610 57,705 -0.16(-3.35%)
Jul 27, 2016 4.630 4.850 4.500 4.770 36,439 +0.12(+2.58%)
Jul 26, 2016 4.640 4.670 4.510 4.650 41,821 +0.04(+0.87%)
Jul 25, 2016 4.640 4.690 4.510 4.610 62,034 -0.01(-0.22%)
Jul 22, 2016 4.810 4.820 4.600 4.620 20,469 -0.16(-3.35%)
Jul 21, 2016 4.910 4.920 4.700 4.780 38,662 -0.05(-1.04%)
Jul 20, 2016 4.690 4.840 4.516 4.830 71,988 +0.20(+4.32%)
Jul 19, 2016 4.900 4.910 4.600 4.630 62,662 -0.27(-5.51%)
Jul 18, 2016 5.030 5.030 4.860 4.900 38,374 -0.11(-2.20%)
Jul 15, 2016 5.080 5.220 5.000 5.010 76,297 -0.07(-1.38%)
Jul 14, 2016 5.050 5.240 5.020 5.080 66,534 -0.02(-0.39%)
Jul 13, 2016 4.920 5.220 4.920 5.100 127,843 +0.25(+5.15%)
Jul 12, 2016 5.000 5.100 4.760 4.850 102,014 -0.13(-2.61%)
Jul 11, 2016 4.940 5.050 4.800 4.980 104,820 +0.10(+2.05%)
Jul 08, 2016 4.790 4.900 4.750 4.880 81,962 +0.13(+2.74%)
Jul 07, 2016 4.700 4.800 4.700 4.750 36,424 +0.16(+3.49%)
Jul 05, 2016 4.680 4.712 4.550 4.590 17,114 -0.09(-1.92%)
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.