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 (%)
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%)
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.