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, 2015 6.420 6.640 6.420 6.530 62,354 +0.15(+2.35%)
Jul 30, 2015 6.500 6.500 6.230 6.380 55,360 -0.14(-2.15%)
Jul 29, 2015 6.110 6.550 6.030 6.520 44,816 +0.42(+6.89%)
Jul 28, 2015 6.170 6.190 5.980 6.100 47,455 +0.03(+0.49%)
Jul 27, 2015 6.250 6.260 5.950 6.070 109,254 -0.22(-3.50%)
Jul 24, 2015 6.400 6.640 6.215 6.290 77,416 -0.22(-3.38%)
Jul 23, 2015 6.550 6.660 6.160 6.510 96,417 -0.14(-2.11%)
Jul 22, 2015 6.630 6.780 6.580 6.650 37,031 +0.01(+0.15%)
Jul 21, 2015 6.684 6.850 6.400 6.640 57,179 +0.07(+1.07%)
Jul 20, 2015 6.750 7.000 6.400 6.570 64,807 -0.23(-3.38%)
Jul 17, 2015 6.621 6.880 6.510 6.800 65,404 +0.29(+4.45%)
Jul 16, 2015 6.450 6.560 6.280 6.510 58,013 +0.08(+1.24%)
Jul 15, 2015 6.550 6.820 6.350 6.430 94,694 -0.22(-3.31%)
Jul 14, 2015 6.530 6.820 6.360 6.650 71,944 +0.13(+1.99%)
Jul 13, 2015 6.210 6.550 6.172 6.520 105,995 +0.32(+5.16%)
Jul 10, 2015 5.880 6.200 5.800 6.200 83,174 +0.40(+6.90%)
Jul 09, 2015 6.200 6.250 5.750 5.800 135,842 -0.35(-5.69%)
Jul 08, 2015 6.130 6.280 5.950 6.150 97,856 -0.09(-1.44%)
Jul 07, 2015 6.320 6.320 6.130 6.240 48,664 -0.11(-1.73%)
Jul 06, 2015 6.200 6.420 6.170 6.350 33,207 -0.07(-1.09%)
Jul 02, 2015 6.470 6.420 6.420 6.420 33,300 -0.05(-0.77%)
Jul 01, 2015 6.210 6.470 6.160 6.470 53,335 +0.33(+5.37%)
Jun 30, 2015 6.140 6.240 6.080 6.140 61,408 -0.04(-0.65%)
Jun 29, 2015 6.460 6.500 5.860 6.180 210,510 -0.47(-7.07%)
Jun 26, 2015 7.330 7.420 6.360 6.650 282,916 -0.61(-8.40%)
Jun 25, 2015 7.140 7.640 7.050 7.260 351,726 +0.11(+1.54%)
Jun 24, 2015 6.730 7.200 6.700 7.150 167,010 +0.60(+9.16%)
Jun 23, 2015 6.080 6.750 5.880 6.550 200,264 +0.47(+7.73%)
Jun 22, 2015 5.750 6.080 5.670 6.080 65,707 +0.54(+9.75%)
Jun 19, 2015 5.200 5.600 5.170 5.540 147,909 +0.34(+6.54%)
Jun 18, 2015 5.820 5.880 5.180 5.200 227,182 -0.61(-10.50%)
Jun 17, 2015 6.010 6.190 5.810 5.810 181,862 -0.22(-3.65%)
Jun 16, 2015 6.090 6.190 6.020 6.030 95,819 -0.13(-2.11%)
Jun 15, 2015 6.340 6.400 6.080 6.160 100,622 -0.23(-3.60%)
Jun 12, 2015 6.330 6.500 6.300 6.390 73,777 -0.01(-0.16%)
Jun 11, 2015 6.210 6.450 6.190 6.400 79,036 +0.13(+2.07%)
Jun 10, 2015 6.220 6.300 6.080 6.270 87,874 +0.01(+0.16%)
Jun 09, 2015 6.180 6.297 6.180 6.260 88,139 +0.05(+0.81%)
Jun 08, 2015 6.210 6.290 6.100 6.210 104,237 +0.02(+0.32%)
Jun 05, 2015 6.220 6.320 6.110 6.190 70,099 +0.04(+0.65%)
Jun 04, 2015 6.400 6.500 6.000 6.150 165,400 -0.23(-3.61%)
Jun 03, 2015 6.350 6.460 6.300 6.380 75,008 +0.04(+0.63%)
Jun 02, 2015 6.270 6.490 6.200 6.340 110,219 +0.04(+0.63%)
Jun 01, 2015 6.300 6.400 6.250 6.300 53,937 +0.00(+0.00%)
May 29, 2015 6.150 6.350 6.120 6.300 108,721 +0.04(+0.64%)
May 28, 2015 6.550 6.790 6.110 6.260 204,612 -0.25(-3.84%)
May 27, 2015 6.120 6.590 6.090 6.510 137,747 +0.42(+6.90%)
May 26, 2015 6.150 6.200 6.060 6.090 84,978 -0.01(-0.16%)
May 22, 2015 6.200 6.100 6.100 6.100 73,900 -0.10(-1.61%)
May 21, 2015 6.130 6.200 6.040 6.200 52,966 +0.03(+0.49%)
May 20, 2015 6.210 6.365 6.020 6.170 104,508 +0.01(+0.16%)
May 19, 2015 6.290 6.420 6.080 6.160 114,856 -0.08(-1.28%)
May 18, 2015 5.990 6.510 5.850 6.240 190,215 +0.31(+5.23%)
May 15, 2015 5.960 6.150 5.680 5.930 193,045 +0.00(+0.00%)
May 14, 2015 6.370 6.370 5.740 5.930 488,311 -0.44(-6.91%)
May 13, 2015 7.060 7.060 6.272 6.370 383,299 -0.51(-7.41%)
May 12, 2015 7.100 7.100 6.690 6.880 438,810 -0.23(-3.23%)
May 11, 2015 7.610 7.990 7.020 7.110 552,014 -1.07(-13.08%)
May 08, 2015 7.850 8.190 7.640 8.180 262,599 +0.57(+7.49%)
May 07, 2015 7.190 7.610 7.090 7.610 126,614 +0.40(+5.55%)
May 06, 2015 7.210 7.310 7.040 7.210 84,749 +0.07(+0.98%)
May 05, 2015 7.270 7.280 7.000 7.140 107,904 -0.03(-0.42%)
May 04, 2015 7.000 7.300 6.960 7.170 134,071 +0.26(+3.76%)
May 01, 2015 7.180 7.180 6.870 6.910 137,882 -0.14(-1.99%)
Apr 30, 2015 6.900 7.060 6.815 7.050 161,520 +0.09(+1.29%)
Apr 29, 2015 6.990 7.150 6.870 6.960 151,339 +0.00(+0.00%)
Apr 28, 2015 7.140 7.300 6.870 6.960 203,672 -0.15(-2.11%)
Apr 27, 2015 7.750 8.090 7.000 7.110 253,240 -0.41(-5.45%)
Apr 24, 2015 7.500 8.300 7.401 7.520 488,749 +0.50(+7.12%)
Apr 23, 2015 7.140 7.180 6.800 7.020 302,259 -0.11(-1.54%)
Apr 22, 2015 7.220 7.280 7.040 7.130 162,151 -0.06(-0.83%)
Apr 21, 2015 7.470 7.470 7.180 7.190 72,933 -0.22(-2.97%)
Apr 20, 2015 7.460 7.550 7.100 7.410 293,914 -0.04(-0.54%)
Apr 17, 2015 7.440 7.520 7.320 7.450 135,415 -0.05(-0.67%)
Apr 16, 2015 7.480 7.500 7.250 7.500 196,614 +0.21(+2.88%)
Apr 15, 2015 7.420 7.548 7.180 7.290 209,412 -0.12(-1.62%)
Apr 14, 2015 7.600 7.660 7.279 7.410 329,487 -0.19(-2.50%)
Apr 13, 2015 8.140 8.200 7.290 7.600 847,067 -0.60(-7.32%)
Apr 10, 2015 8.270 8.620 8.170 8.200 229,393 -0.12(-1.44%)
Apr 09, 2015 8.230 8.675 8.100 8.320 340,498 +0.25(+3.10%)
Apr 08, 2015 8.550 8.840 7.950 8.070 460,395 -0.14(-1.71%)
Apr 07, 2015 7.450 8.880 7.310 8.210 749,796 +0.91(+12.47%)
Apr 06, 2015 7.600 7.920 7.040 7.300 730,752 -0.41(-5.32%)
Apr 02, 2015 8.880 7.710 7.710 7.710 1,898,300 -1.31(-14.52%)
Apr 01, 2015 8.500 10.67 8.250 9.020 2,307,658 -4.17(-31.61%)
Mar 31, 2015 14.00 14.00 12.90 13.19 627,300 -0.68(-4.90%)
Mar 30, 2015 14.48 14.70 13.55 13.87 382,006 -0.43(-3.01%)
Mar 27, 2015 13.89 14.48 13.80 14.30 254,359 +0.26(+1.85%)
Mar 26, 2015 14.18 14.41 13.71 14.04 227,319 -0.28(-1.96%)
Mar 25, 2015 14.55 14.72 13.81 14.32 264,409 -0.25(-1.72%)
Mar 24, 2015 14.77 15.24 13.50 14.57 578,702 -0.42(-2.80%)
Mar 23, 2015 14.45 15.10 14.29 14.99 477,370 +0.86(+6.09%)
Mar 20, 2015 13.95 14.25 13.44 14.13 861,220 +0.29(+2.10%)
Mar 19, 2015 13.71 13.94 13.45 13.84 271,285 +0.35(+2.59%)
Mar 18, 2015 13.05 13.77 12.61 13.49 361,287 +0.45(+3.45%)
Mar 17, 2015 13.00 13.24 12.03 13.04 350,316 +0.15(+1.16%)
Mar 16, 2015 11.96 12.95 11.68 12.89 493,700 +0.99(+8.32%)
Mar 13, 2015 11.25 11.90 11.20 11.90 162,506 +0.61(+5.40%)
Mar 12, 2015 11.38 11.48 11.05 11.29 86,901 -0.06(-0.53%)
Mar 11, 2015 11.11 11.50 11.11 11.35 83,654 +0.21(+1.89%)
Mar 10, 2015 11.85 11.85 11.00 11.14 142,855 -0.54(-4.62%)
Mar 09, 2015 11.50 11.85 11.50 11.68 108,682 +0.28(+2.46%)
Mar 06, 2015 10.76 11.57 10.76 11.40 163,530 +0.60(+5.56%)
Mar 05, 2015 11.09 11.11 10.75 10.80 132,040 -0.07(-0.64%)
Mar 04, 2015 10.85 10.99 10.78 10.87 150,370 -0.06(-0.55%)
Mar 03, 2015 11.49 11.53 10.85 10.93 175,898 -0.46(-4.04%)
Mar 02, 2015 11.60 11.90 11.28 11.39 113,598 -0.09(-0.78%)
Feb 27, 2015 11.40 11.50 11.15 11.48 112,343 +0.12(+1.06%)
Feb 26, 2015 12.00 12.24 10.50 11.36 285,282 -0.56(-4.70%)
Feb 25, 2015 11.32 11.95 11.01 11.92 248,078 +0.81(+7.29%)
Feb 24, 2015 10.68 11.43 10.59 11.11 222,290 +0.35(+3.25%)
Feb 23, 2015 10.34 10.90 10.07 10.76 250,287 +0.81(+8.14%)
Feb 20, 2015 10.00 10.34 9.750 9.950 238,571 -0.05(-0.50%)
Feb 19, 2015 9.190 10.00 9.110 10.00 223,596 +0.91(+10.01%)
Feb 18, 2015 9.150 9.290 8.930 9.090 118,472 +0.16(+1.79%)
Feb 17, 2015 8.200 9.180 8.160 8.930 194,599 +0.73(+8.90%)
Feb 13, 2015 8.050 8.200 8.200 8.200 49,300 +0.18(+2.24%)
Feb 12, 2015 8.090 8.090 7.900 8.020 35,594 -0.04(-0.50%)
Feb 11, 2015 7.950 8.060 7.940 8.060 25,915 +0.10(+1.26%)
Feb 10, 2015 8.100 8.100 7.950 7.960 40,115 -0.05(-0.62%)
Feb 09, 2015 8.050 8.060 7.930 8.010 38,649 -0.01(-0.12%)
Feb 06, 2015 7.900 8.100 7.900 8.020 43,450 -0.01(-0.12%)
Feb 05, 2015 7.920 8.040 7.800 8.030 78,717 +0.06(+0.75%)
Feb 04, 2015 7.920 8.060 7.920 7.970 53,544 -0.01(-0.13%)
Feb 03, 2015 8.170 8.170 7.930 7.980 56,650 -0.13(-1.60%)
Feb 02, 2015 8.250 8.250 7.860 8.110 94,939 +0.09(+1.12%)
Jan 30, 2015 7.800 8.180 7.800 8.020 60,646 +0.13(+1.65%)
Jan 29, 2015 7.900 8.000 7.820 7.890 53,963 -0.11(-1.38%)
Jan 28, 2015 8.170 8.176 7.900 8.000 83,889 -0.11(-1.36%)
Jan 27, 2015 8.150 8.150 7.900 8.110 89,642 -0.03(-0.37%)
Jan 26, 2015 8.120 8.220 8.000 8.140 66,942 +0.06(+0.74%)
Jan 23, 2015 8.250 8.350 8.000 8.080 120,277 -0.09(-1.10%)
Jan 22, 2015 8.080 8.250 8.000 8.170 41,357 +0.21(+2.64%)
Jan 21, 2015 7.920 8.350 7.750 7.960 121,968 +0.05(+0.63%)
Jan 20, 2015 8.330 9.240 7.750 7.910 241,109 -0.42(-5.04%)
Jan 16, 2015 8.290 8.380 8.050 8.330 82,801 +0.05(+0.60%)
Jan 15, 2015 8.400 8.400 8.200 8.280 62,594 +0.01(+0.12%)
Jan 14, 2015 8.200 8.400 8.099 8.270 115,538 +0.07(+0.85%)
Jan 13, 2015 8.280 8.430 8.200 8.200 109,394 -0.08(-0.97%)
Jan 12, 2015 8.450 8.670 8.120 8.280 137,955 +0.16(+1.97%)
Jan 09, 2015 8.000 8.350 7.770 8.120 1,187,649 -1.34(-14.16%)
Jan 08, 2015 9.610 10.39 9.260 9.460 235,136 -0.21(-2.17%)
Jan 07, 2015 10.29 10.29 9.530 9.670 182,961 -0.41(-4.07%)
Jan 06, 2015 11.56 11.75 10.01 10.08 280,389 -1.18(-10.48%)
Jan 05, 2015 11.62 12.00 10.99 11.26 245,103 +0.26(+2.36%)
Jan 02, 2015 10.18 11.00 10.15 11.00 244,887 +1.05(+10.55%)
Dec 31, 2014 9.920 9.950 9.950 9.950 249,000 +0.15(+1.53%)
Dec 30, 2014 10.60 11.08 9.510 9.800 282,956 -0.60(-5.77%)
Dec 29, 2014 10.76 12.87 9.320 10.40 840,517 -0.49(-4.50%)
Dec 26, 2014 10.00 11.00 9.650 10.89 241,760 +1.54(+16.47%)
Dec 24, 2014 8.580 9.350 9.350 9.350 138,900 +0.99(+11.84%)
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.