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 (%)
Aug 31, 2015 6.660 7.050 6.650 6.900 78,497 +0.24(+3.60%)
Aug 28, 2015 6.310 6.920 6.310 6.660 46,284 +0.32(+5.05%)
Aug 27, 2015 6.580 6.600 6.250 6.340 78,537 -0.16(-2.46%)
Aug 26, 2015 6.490 6.560 6.300 6.500 91,515 +0.20(+3.17%)
Aug 25, 2015 6.520 6.850 6.300 6.300 127,014 -0.12(-1.87%)
Aug 24, 2015 6.510 6.815 5.750 6.420 198,340 -0.53(-7.63%)
Aug 21, 2015 6.820 7.210 6.820 6.950 73,785 -0.18(-2.52%)
Aug 20, 2015 7.500 7.600 7.100 7.130 110,459 -0.47(-6.18%)
Aug 19, 2015 7.700 7.700 7.360 7.600 52,098 -0.10(-1.30%)
Aug 18, 2015 7.700 7.740 7.270 7.700 113,988 +0.02(+0.26%)
Aug 17, 2015 6.860 7.750 6.860 7.680 327,789 +0.82(+11.95%)
Aug 14, 2015 7.000 7.360 6.600 6.860 349,394 +0.68(+11.00%)
Aug 13, 2015 6.420 6.470 6.030 6.180 73,238 -0.24(-3.66%)
Aug 12, 2015 6.450 6.560 6.280 6.415 49,564 -0.08(-1.16%)
Aug 11, 2015 6.480 6.630 6.400 6.490 78,134 +0.01(+0.15%)
Aug 10, 2015 6.480 6.870 6.400 6.480 42,908 -0.04(-0.61%)
Aug 07, 2015 6.440 6.540 6.260 6.520 45,140 +0.00(+0.00%)
Aug 06, 2015 6.810 6.839 6.300 6.520 202,530 -0.30(-4.40%)
Aug 05, 2015 6.880 6.910 6.700 6.820 37,630 +0.02(+0.29%)
Aug 04, 2015 6.580 6.930 6.580 6.800 64,648 +0.18(+2.80%)
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.