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

Cytosorbents Cor (NQ: CTSO )

0.8100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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.