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 (%)
Jul 31, 2017 4.956 5.050 4.950 4.975 25,415 -0.03(-0.50%)
Jul 28, 2017 4.950 5.050 4.900 5.000 52,160 +0.00(+0.00%)
Jul 27, 2017 5.000 5.099 4.935 5.000 63,631 +0.00(+0.00%)
Jul 26, 2017 5.000 5.100 4.900 5.000 20,629 +0.05(+1.01%)
Jul 25, 2017 5.100 5.200 4.900 4.950 128,117 -0.15(-2.94%)
Jul 24, 2017 5.200 5.300 5.050 5.100 55,718 -0.10(-1.92%)
Jul 21, 2017 5.450 5.450 5.150 5.200 118,895 -0.20(-3.70%)
Jul 20, 2017 5.300 5.450 5.300 5.400 48,614 +0.10(+1.89%)
Jul 19, 2017 5.500 5.600 5.300 5.300 177,706 -0.20(-3.64%)
Jul 18, 2017 5.400 5.500 5.200 5.500 164,242 +0.20(+3.77%)
Jul 17, 2017 5.200 5.700 5.050 5.300 398,035 +0.15(+2.91%)
Jul 14, 2017 4.550 5.150 4.550 5.150 410,418 +0.70(+15.73%)
Jul 13, 2017 4.500 4.550 4.250 4.450 138,832 +0.05(+1.14%)
Jul 12, 2017 4.500 4.550 4.350 4.400 75,413 -0.05(-1.12%)
Jul 11, 2017 4.350 4.500 4.300 4.450 79,533 +0.15(+3.49%)
Jul 10, 2017 4.300 4.350 4.300 4.300 51,295 -0.05(-1.15%)
Jul 07, 2017 4.400 4.400 4.250 4.350 28,567 +0.00(+0.00%)
Jul 06, 2017 4.250 4.400 4.250 4.350 48,392 +0.10(+2.35%)
Jul 05, 2017 4.250 4.350 4.250 4.250 26,514 -0.05(-1.16%)
Jul 03, 2017 4.300 4.389 4.250 4.300 8,865 +0.00(+0.00%)
Jun 30, 2017 4.350 4.400 4.300 4.300 52,731 -0.10(-2.27%)
Jun 29, 2017 4.450 4.450 4.300 4.400 68,892 +0.00(+0.00%)
Jun 28, 2017 4.450 4.496 4.300 4.400 79,499 +0.00(+0.00%)
Jun 27, 2017 4.200 4.450 4.000 4.400 166,216 +0.15(+3.53%)
Jun 26, 2017 4.400 4.400 4.200 4.250 78,524 -0.05(-1.16%)
Jun 23, 2017 4.150 4.350 4.000 4.300 76,066 +0.20(+4.88%)
Jun 22, 2017 4.400 4.400 4.050 4.100 72,228 -0.25(-5.75%)
Jun 21, 2017 4.050 4.400 4.000 4.350 144,313 +0.30(+7.41%)
Jun 20, 2017 3.700 4.145 3.700 4.050 110,713 +0.30(+8.00%)
Jun 19, 2017 3.600 3.800 3.600 3.750 76,243 +0.10(+2.74%)
Jun 16, 2017 3.700 3.750 3.650 3.650 65,106 -0.05(-1.35%)
Jun 15, 2017 3.400 3.750 3.375 3.700 197,449 +0.25(+7.25%)
Jun 14, 2017 3.400 3.600 3.300 3.450 321,999 -0.15(-4.17%)
Jun 13, 2017 3.900 3.950 3.550 3.600 457,721 -0.30(-7.69%)
Jun 12, 2017 4.000 4.050 3.850 3.900 156,660 -0.05(-1.27%)
Jun 09, 2017 4.000 4.150 3.950 3.950 127,445 -0.05(-1.25%)
Jun 08, 2017 4.100 4.149 3.950 4.000 106,820 -0.05(-1.23%)
Jun 07, 2017 4.150 4.250 3.950 4.050 213,673 +0.10(+2.53%)
Jun 06, 2017 4.000 4.100 3.900 3.950 48,554 -0.05(-1.25%)
Jun 05, 2017 4.000 4.150 3.850 4.000 116,274 +0.00(+0.00%)
Jun 02, 2017 4.000 4.095 4.000 4.000 84,995 -0.05(-1.23%)
Jun 01, 2017 4.200 4.200 4.000 4.050 145,909 -0.15(-3.57%)
May 31, 2017 4.250 4.300 4.200 4.200 24,268 -0.05(-1.18%)
May 30, 2017 4.400 4.449 4.200 4.250 37,439 -0.10(-2.30%)
May 26, 2017 4.350 4.400 4.250 4.350 13,713 +0.00(+0.00%)
May 25, 2017 4.350 4.450 4.250 4.350 54,326 +0.00(+0.00%)
May 24, 2017 4.250 4.450 4.250 4.350 71,012 +0.15(+3.57%)
May 23, 2017 4.100 4.250 4.100 4.200 89,563 +0.10(+2.44%)
May 22, 2017 4.050 4.100 3.950 4.100 139,320 +0.05(+1.23%)
May 19, 2017 4.100 4.200 4.000 4.050 91,125 +0.00(+0.00%)
May 18, 2017 4.150 4.200 4.050 4.050 139,757 -0.05(-1.22%)
May 17, 2017 4.300 4.400 4.100 4.100 123,102 -0.20(-4.65%)
May 16, 2017 4.300 4.400 4.200 4.300 60,957 +0.00(+0.00%)
May 15, 2017 4.450 4.486 4.200 4.300 134,844 +0.00(+0.00%)
May 12, 2017 4.450 4.450 4.200 4.300 158,735 -0.20(-4.44%)
May 11, 2017 4.500 4.550 4.450 4.500 148,712 -0.05(-1.10%)
May 10, 2017 4.700 4.750 4.500 4.550 99,911 -0.20(-4.21%)
May 09, 2017 4.550 4.800 4.300 4.750 275,874 +0.05(+1.06%)
May 08, 2017 4.900 4.950 4.625 4.700 224,496 -0.15(-3.09%)
May 05, 2017 5.000 5.050 4.800 4.850 205,304 +0.05(+1.04%)
May 04, 2017 5.000 5.050 4.750 4.800 135,389 -0.25(-4.95%)
May 03, 2017 5.100 5.100 5.000 5.050 77,383 -0.05(-0.98%)
May 02, 2017 5.200 5.200 5.050 5.100 78,942 -0.05(-0.97%)
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.