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

Cytosorbents Cor (NQ: CTSO )

0.8190 +0.0100 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2015 6.040 5.570 5.570 5.570 274,900 -0.50(-8.24%)
Dec 30, 2015 6.140 6.220 6.020 6.070 79,724 -0.09(-1.46%)
Dec 29, 2015 6.040 6.330 6.020 6.160 56,087 +0.04(+0.65%)
Dec 28, 2015 6.280 6.340 6.040 6.120 105,889 -0.23(-3.62%)
Dec 24, 2015 6.360 6.350 6.350 6.350 28,300 -0.02(-0.31%)
Dec 23, 2015 6.520 6.704 6.300 6.370 85,095 -0.15(-2.30%)
Dec 22, 2015 6.400 6.520 6.270 6.520 41,478 +0.11(+1.72%)
Dec 21, 2015 6.800 6.890 6.140 6.410 182,930 -0.76(-10.60%)
Dec 18, 2015 7.200 7.400 7.170 7.170 50,976 -0.02(-0.28%)
Dec 17, 2015 7.120 7.200 6.990 7.190 38,860 +0.12(+1.70%)
Dec 16, 2015 7.085 7.090 7.010 7.070 31,860 +0.11(+1.58%)
Dec 15, 2015 6.840 7.040 6.734 6.960 55,544 +0.19(+2.81%)
Dec 14, 2015 6.870 7.000 6.600 6.770 55,332 -0.12(-1.74%)
Dec 11, 2015 7.000 7.060 6.840 6.890 19,061 -0.20(-2.82%)
Dec 10, 2015 7.010 7.170 6.940 7.090 19,718 +0.04(+0.57%)
Dec 09, 2015 7.070 7.080 6.950 7.050 36,571 -0.03(-0.42%)
Dec 08, 2015 7.020 7.300 6.950 7.080 18,561 -0.01(-0.14%)
Dec 07, 2015 6.980 7.090 6.820 7.090 22,064 +0.13(+1.87%)
Dec 04, 2015 6.950 7.010 6.890 6.960 16,762 +0.04(+0.58%)
Dec 03, 2015 7.110 7.180 6.760 6.920 44,151 -0.22(-3.08%)
Dec 02, 2015 7.360 7.360 6.970 7.140 41,151 -0.26(-3.51%)
Dec 01, 2015 7.040 7.480 6.880 7.400 83,171 +0.13(+1.79%)
Nov 30, 2015 7.080 7.440 7.080 7.270 68,921 +0.19(+2.68%)
Nov 27, 2015 6.930 7.129 6.840 7.080 20,269 +0.15(+2.16%)
Nov 25, 2015 6.580 6.930 6.930 6.930 69,200 +0.32(+4.84%)
Nov 24, 2015 6.590 6.660 6.530 6.610 28,417 -0.08(-1.20%)
Nov 23, 2015 6.520 6.690 6.480 6.690 39,858 +0.10(+1.52%)
Nov 20, 2015 6.540 6.700 6.460 6.590 71,147 +0.12(+1.85%)
Nov 19, 2015 6.600 6.600 6.360 6.470 66,110 -0.07(-1.07%)
Nov 18, 2015 6.460 6.670 6.450 6.540 64,837 +0.15(+2.35%)
Nov 17, 2015 6.820 6.820 6.300 6.390 109,946 -0.29(-4.34%)
Nov 16, 2015 7.100 7.100 6.600 6.680 103,778 -0.32(-4.57%)
Nov 13, 2015 7.000 7.540 6.850 7.000 439,224 -0.81(-10.37%)
Nov 12, 2015 7.980 8.028 7.750 7.810 118,116 -0.17(-2.13%)
Nov 11, 2015 7.970 8.090 7.910 7.980 76,332 -0.02(-0.25%)
Nov 10, 2015 7.930 8.000 7.800 8.000 68,602 +0.00(+0.00%)
Nov 09, 2015 7.940 8.100 7.892 8.000 139,642 +0.10(+1.27%)
Nov 06, 2015 7.860 7.950 7.700 7.900 70,227 +0.15(+1.94%)
Nov 05, 2015 7.780 7.810 7.650 7.750 76,111 -0.09(-1.15%)
Nov 04, 2015 7.890 7.950 7.600 7.840 76,835 +0.03(+0.38%)
Nov 03, 2015 7.740 7.820 7.550 7.810 111,395 +0.06(+0.84%)
Nov 02, 2015 7.300 7.880 7.300 7.745 100,722 +0.30(+4.10%)
Oct 30, 2015 7.500 7.530 7.040 7.440 139,413 -0.08(-1.06%)
Oct 29, 2015 7.480 7.780 7.330 7.520 250,400 +0.12(+1.62%)
Oct 28, 2015 6.980 7.470 6.980 7.400 213,321 +0.57(+8.35%)
Oct 27, 2015 6.400 6.900 6.400 6.830 163,142 +0.24(+3.64%)
Oct 26, 2015 6.100 6.590 6.000 6.590 103,960 +0.52(+8.57%)
Oct 23, 2015 6.160 6.190 6.070 6.070 67,356 -0.05(-0.82%)
Oct 22, 2015 6.150 6.180 6.060 6.120 62,851 +0.00(+0.00%)
Oct 21, 2015 6.240 6.280 6.100 6.120 117,468 -0.09(-1.45%)
Oct 20, 2015 6.250 6.350 6.200 6.210 48,085 -0.06(-0.96%)
Oct 19, 2015 6.200 6.350 6.100 6.270 107,837 +0.06(+0.97%)
Oct 16, 2015 6.170 6.315 6.160 6.210 113,380 +0.01(+0.16%)
Oct 15, 2015 6.310 6.350 6.190 6.200 55,479 -0.11(-1.74%)
Oct 14, 2015 6.230 6.350 6.150 6.310 91,999 +0.10(+1.61%)
Oct 13, 2015 6.190 6.450 6.190 6.210 46,733 -0.12(-1.90%)
Oct 12, 2015 6.250 6.400 6.250 6.330 24,367 +0.06(+0.96%)
Oct 09, 2015 6.400 6.520 6.227 6.270 66,857 -0.08(-1.26%)
Oct 08, 2015 6.510 6.740 6.210 6.350 83,502 -0.20(-3.05%)
Oct 07, 2015 6.410 6.580 6.390 6.550 79,163 +0.13(+2.02%)
Oct 06, 2015 6.440 6.865 6.370 6.420 92,471 -0.02(-0.31%)
Oct 05, 2015 6.400 6.840 6.310 6.440 104,195 +0.16(+2.55%)
Oct 02, 2015 6.130 6.450 6.130 6.280 85,106 +0.11(+1.78%)
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.