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

Cytosorbents Cor (NQ: CTSO )

0.9096 +0.0996 (+12.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 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.