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 (%)
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%)
Aug 03, 2015 6.530 6.750 6.500 6.615 43,973 +0.08(+1.30%)
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%)
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.