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

Cytosorbents Cor (NQ: CTSO )

0.8800 +0.0606 (+7.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 31, 2016 4.200 4.410 4.110 4.290 128,435 +0.10(+2.39%)
May 27, 2016 4.100 4.190 4.190 4.190 42,600 +0.11(+2.70%)
May 26, 2016 4.080 4.200 4.000 4.080 87,947 -0.02(-0.49%)
May 25, 2016 4.160 4.230 4.060 4.100 77,258 -0.07(-1.68%)
May 24, 2016 4.250 4.250 4.130 4.170 36,529 -0.03(-0.71%)
May 23, 2016 4.330 4.490 4.110 4.200 71,546 -0.09(-2.10%)
May 20, 2016 4.250 4.400 4.200 4.290 10,251 +0.06(+1.42%)
May 19, 2016 4.450 4.519 4.210 4.230 36,466 -0.17(-3.86%)
May 18, 2016 4.310 4.520 4.250 4.400 95,513 +0.12(+2.80%)
May 17, 2016 4.260 4.360 4.180 4.280 54,373 +0.03(+0.71%)
May 16, 2016 4.050 4.250 4.020 4.250 86,083 +0.20(+4.94%)
May 13, 2016 4.000 4.250 4.000 4.050 55,920 -0.01(-0.25%)
May 12, 2016 4.280 4.330 4.050 4.060 60,413 -0.16(-3.79%)
May 11, 2016 4.440 4.530 4.220 4.220 51,747 -0.28(-6.22%)
May 10, 2016 4.500 4.680 4.400 4.500 137,096 +0.03(+0.67%)
May 09, 2016 4.400 4.490 4.360 4.470 40,485 +0.12(+2.76%)
May 06, 2016 4.310 4.490 4.260 4.350 38,078 +0.02(+0.46%)
May 05, 2016 4.520 4.580 4.260 4.330 49,222 -0.12(-2.70%)
May 04, 2016 4.390 4.606 4.210 4.450 42,636 +0.03(+0.68%)
May 03, 2016 4.510 4.510 4.340 4.420 30,380 -0.01(-0.23%)
May 02, 2016 4.380 4.450 4.310 4.430 32,053 +0.11(+2.55%)
Apr 29, 2016 4.530 4.530 4.211 4.320 61,398 -0.18(-4.00%)
Apr 28, 2016 4.460 4.790 4.460 4.500 58,256 -0.03(-0.66%)
Apr 27, 2016 4.500 4.600 4.220 4.530 25,547 +0.07(+1.57%)
Apr 26, 2016 4.750 4.840 4.460 4.460 40,539 -0.21(-4.50%)
Apr 25, 2016 4.300 4.670 4.290 4.670 41,618 +0.40(+9.37%)
Apr 22, 2016 4.250 4.380 4.180 4.270 20,300 +0.02(+0.47%)
Apr 21, 2016 4.190 4.250 4.120 4.250 37,576 +0.02(+0.47%)
Apr 20, 2016 4.170 4.320 4.170 4.230 24,494 +0.03(+0.71%)
Apr 19, 2016 4.320 4.350 4.150 4.200 57,486 -0.12(-2.78%)
Apr 18, 2016 4.460 4.588 4.300 4.320 48,119 -0.21(-4.64%)
Apr 15, 2016 4.570 4.610 4.430 4.530 19,861 -0.07(-1.52%)
Apr 14, 2016 4.380 4.600 4.275 4.600 36,830 +0.24(+5.50%)
Apr 13, 2016 4.200 4.430 4.190 4.360 34,016 +0.16(+3.81%)
Apr 12, 2016 4.120 4.240 4.120 4.200 24,294 +0.05(+1.20%)
Apr 11, 2016 4.100 4.170 4.060 4.150 25,480 +0.05(+1.22%)
Apr 08, 2016 4.400 4.400 4.100 4.100 33,937 -0.28(-6.39%)
Apr 07, 2016 4.380 4.390 4.260 4.380 13,135 -0.02(-0.45%)
Apr 06, 2016 4.200 4.450 4.150 4.400 53,880 +0.18(+4.14%)
Apr 05, 2016 4.000 4.240 3.950 4.225 21,993 +0.17(+4.32%)
Apr 04, 2016 3.910 4.240 3.910 4.050 24,385 +0.14(+3.58%)
Apr 01, 2016 3.920 4.000 3.870 3.910 92,937 -0.01(-0.26%)
Mar 31, 2016 4.000 4.010 3.900 3.920 92,163 -0.09(-2.24%)
Mar 30, 2016 4.400 4.410 4.000 4.010 56,629 -0.24(-5.65%)
Mar 29, 2016 4.360 4.360 4.140 4.250 53,668 -0.10(-2.30%)
Mar 28, 2016 4.500 4.500 4.330 4.350 42,762 -0.14(-3.12%)
Mar 24, 2016 4.370 4.490 4.490 4.490 41,800 +0.11(+2.51%)
Mar 23, 2016 4.350 4.450 4.350 4.380 15,947 -0.03(-0.68%)
Mar 22, 2016 4.500 4.780 4.350 4.410 50,082 -0.09(-2.00%)
Mar 21, 2016 4.710 4.770 4.450 4.500 52,772 -0.16(-3.43%)
Mar 18, 2016 4.700 4.920 4.550 4.660 125,374 -0.03(-0.64%)
Mar 17, 2016 3.870 4.750 3.870 4.690 239,705 +0.85(+21.98%)
Mar 16, 2016 4.340 4.369 3.800 3.845 169,365 -0.46(-10.79%)
Mar 15, 2016 4.520 4.580 4.250 4.310 87,223 -0.31(-6.71%)
Mar 14, 2016 4.550 4.798 4.495 4.620 111,612 +0.10(+2.21%)
Mar 11, 2016 4.500 4.570 4.360 4.520 68,527 +0.05(+1.12%)
Mar 10, 2016 4.950 4.950 4.405 4.470 224,913 -0.60(-11.83%)
Mar 09, 2016 5.180 5.230 4.960 5.070 80,818 +0.03(+0.60%)
Mar 08, 2016 5.240 5.240 4.901 5.040 81,593 -0.14(-2.70%)
Mar 07, 2016 4.580 5.180 4.580 5.180 97,356 +0.46(+9.75%)
Mar 04, 2016 4.930 4.990 4.590 4.720 140,548 -0.24(-4.84%)
Mar 03, 2016 5.050 5.290 4.910 4.960 105,917 -0.05(-1.00%)
Mar 02, 2016 4.910 5.175 4.840 5.010 61,786 +0.11(+2.24%)
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.