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 (%)
Mar 31, 2016 4.000 4.010 3.900 3.920 92,163 -0.09(-2.24%)
Mar 30, 2016 4.400 4.410 4.000 4.010 56,629 -0.24(-5.65%)
Mar 29, 2016 4.360 4.360 4.140 4.250 53,668 -0.10(-2.30%)
Mar 28, 2016 4.500 4.500 4.330 4.350 42,762 -0.14(-3.12%)
Mar 24, 2016 4.370 4.490 4.490 4.490 41,800 +0.11(+2.51%)
Mar 23, 2016 4.350 4.450 4.350 4.380 15,947 -0.03(-0.68%)
Mar 22, 2016 4.500 4.780 4.350 4.410 50,082 -0.09(-2.00%)
Mar 21, 2016 4.710 4.770 4.450 4.500 52,772 -0.16(-3.43%)
Mar 18, 2016 4.700 4.920 4.550 4.660 125,374 -0.03(-0.64%)
Mar 17, 2016 3.870 4.750 3.870 4.690 239,705 +0.85(+21.98%)
Mar 16, 2016 4.340 4.369 3.800 3.845 169,365 -0.46(-10.79%)
Mar 15, 2016 4.520 4.580 4.250 4.310 87,223 -0.31(-6.71%)
Mar 14, 2016 4.550 4.798 4.495 4.620 111,612 +0.10(+2.21%)
Mar 11, 2016 4.500 4.570 4.360 4.520 68,527 +0.05(+1.12%)
Mar 10, 2016 4.950 4.950 4.405 4.470 224,913 -0.60(-11.83%)
Mar 09, 2016 5.180 5.230 4.960 5.070 80,818 +0.03(+0.60%)
Mar 08, 2016 5.240 5.240 4.901 5.040 81,593 -0.14(-2.70%)
Mar 07, 2016 4.580 5.180 4.580 5.180 97,356 +0.46(+9.75%)
Mar 04, 2016 4.930 4.990 4.590 4.720 140,548 -0.24(-4.84%)
Mar 03, 2016 5.050 5.290 4.910 4.960 105,917 -0.05(-1.00%)
Mar 02, 2016 4.910 5.175 4.840 5.010 61,786 +0.11(+2.24%)
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.