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

Cytosorbents Cor (NQ: CTSO )

0.8020 +0.0010 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2018 8.000 8.050 7.716 7.850 409,214 -0.15(-1.88%)
Feb 27, 2018 7.900 8.050 7.800 8.000 240,421 +0.15(+1.91%)
Feb 26, 2018 7.900 8.000 7.800 7.850 161,758 -0.05(-0.63%)
Feb 23, 2018 8.050 8.050 7.800 7.900 176,770 +0.05(+0.64%)
Feb 22, 2018 7.850 8.100 7.800 7.850 376,730 +0.02(+0.32%)
Feb 21, 2018 7.750 8.100 7.700 7.825 991,212 +0.53(+7.19%)
Feb 20, 2018 7.600 7.700 7.300 7.300 242,643 -0.38(-4.89%)
Feb 16, 2018 7.675 7.675 7.675 0 +0.45(+6.23%)
Feb 15, 2018 7.400 7.450 7.100 7.225 262,826 -0.23(-3.02%)
Feb 14, 2018 7.350 7.550 7.250 7.450 111,450 +0.05(+0.68%)
Feb 13, 2018 7.300 7.477 7.150 7.400 55,903 +0.10(+1.37%)
Feb 12, 2018 7.050 7.400 7.043 7.300 95,506 +0.30(+4.29%)
Feb 09, 2018 7.100 7.100 6.800 7.000 134,325 +0.00(+0.00%)
Feb 08, 2018 7.200 7.200 6.850 7.000 143,756 -0.20(-2.78%)
Feb 07, 2018 7.250 7.250 7.000 7.200 65,631 -0.05(-0.69%)
Feb 06, 2018 7.050 7.350 6.601 7.250 307,972 +0.10(+1.40%)
Feb 05, 2018 7.650 7.700 7.050 7.150 257,415 -0.65(-8.33%)
Feb 02, 2018 7.800 7.850 7.600 7.800 144,548 +0.00(+0.00%)
Feb 01, 2018 7.600 7.900 7.600 7.800 179,665 +0.20(+2.63%)
Jan 31, 2018 7.550 7.725 7.550 7.600 65,808 +0.00(+0.00%)
Jan 30, 2018 7.600 7.700 7.500 7.600 64,344 -0.10(-1.30%)
Jan 29, 2018 7.700 7.750 7.500 7.700 92,893 +0.10(+1.32%)
Jan 26, 2018 7.750 7.800 7.550 7.600 80,969 -0.05(-0.65%)
Jan 25, 2018 7.750 7.800 7.600 7.650 39,625 -0.07(-0.97%)
Jan 24, 2018 7.400 7.775 7.400 7.725 157,020 +0.32(+4.39%)
Jan 23, 2018 7.600 7.750 7.400 7.400 130,749 -0.35(-4.52%)
Jan 22, 2018 7.700 7.850 7.500 7.750 103,937 +0.05(+0.65%)
Jan 19, 2018 7.500 7.750 7.300 7.700 82,903 +0.25(+3.36%)
Jan 18, 2018 7.500 7.500 7.250 7.450 107,012 +0.05(+0.68%)
Jan 17, 2018 7.800 7.800 7.400 7.400 114,401 -0.40(-5.13%)
Jan 16, 2018 7.900 7.900 7.650 7.800 133,416 +0.00(+0.00%)
Jan 12, 2018 7.800 7.800 7.800 0 +0.20(+2.63%)
Jan 11, 2018 7.400 7.675 7.200 7.600 241,253 +0.25(+3.40%)
Jan 10, 2018 7.300 7.450 7.300 7.350 116,110 -0.05(-0.68%)
Jan 09, 2018 7.450 7.550 7.300 7.400 245,028 -0.10(-1.33%)
Jan 08, 2018 7.000 7.500 7.000 7.500 391,144 +0.45(+6.38%)
Jan 05, 2018 6.900 7.100 6.900 7.050 144,668 +0.20(+2.92%)
Jan 04, 2018 6.600 6.950 6.550 6.850 111,808 +0.25(+3.79%)
Jan 03, 2018 6.550 6.600 6.450 6.600 65,214 +0.05(+0.76%)
Jan 02, 2018 6.550 6.550 6.550 6.550 85,813 +0.05(+0.77%)
Dec 29, 2017 6.500 6.500 6.500 0 -0.05(-0.76%)
Dec 28, 2017 6.700 6.700 6.550 6.550 91,246 -0.15(-2.24%)
Dec 27, 2017 6.700 6.750 6.650 6.700 32,386 +0.05(+0.75%)
Dec 26, 2017 6.800 6.829 6.550 6.650 76,464 -0.05(-0.75%)
Dec 22, 2017 6.850 6.949 6.600 6.700 186,497 +0.15(+2.29%)
Dec 21, 2017 6.200 6.650 6.100 6.550 231,856 +0.40(+6.50%)
Dec 20, 2017 6.047 6.300 6.000 6.150 96,927 +0.15(+2.50%)
Dec 19, 2017 5.950 6.100 5.950 6.000 73,708 +0.05(+0.84%)
Dec 18, 2017 6.000 6.150 5.950 5.950 123,833 -0.10(-1.65%)
Dec 15, 2017 5.950 6.125 5.900 6.050 182,045 +0.15(+2.54%)
Dec 14, 2017 6.250 6.350 5.900 5.900 141,753 -0.30(-4.84%)
Dec 13, 2017 6.250 6.300 5.800 6.200 265,354 -0.09(-1.38%)
Dec 12, 2017 6.650 6.650 6.050 6.287 163,183 -0.36(-5.47%)
Dec 11, 2017 6.850 6.850 6.600 6.650 147,546 -0.02(-0.37%)
Dec 08, 2017 6.850 6.850 6.600 6.675 48,303 -0.08(-1.11%)
Dec 07, 2017 6.700 6.850 6.550 6.750 69,790 +0.03(+0.37%)
Dec 06, 2017 6.950 6.950 6.700 6.725 101,033 -0.23(-3.24%)
Dec 05, 2017 6.900 6.950 6.750 6.950 115,855 +0.00(+0.00%)
Dec 04, 2017 7.000 7.000 6.800 6.950 73,816 -0.05(-0.71%)
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.