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 31, 2018 11.15 11.45 11.05 11.30 258,312 -0.15(-1.31%)
May 30, 2018 11.55 11.70 11.00 11.45 296,670 -0.05(-0.43%)
May 29, 2018 11.15 11.55 10.90 11.50 349,799 +0.35(+3.14%)
May 25, 2018 11.15 11.15 11.15 0 +0.15(+1.36%)
May 24, 2018 10.10 11.10 10.10 11.00 525,864 +0.90(+8.91%)
May 23, 2018 10.35 10.55 10.00 10.10 459,384 -0.38(-3.58%)
May 22, 2018 10.60 10.60 10.20 10.47 365,933 -0.08(-0.71%)
May 21, 2018 10.55 10.75 10.30 10.55 343,330 +0.00(+0.00%)
May 18, 2018 10.10 10.90 9.950 10.55 587,248 +0.50(+4.98%)
May 17, 2018 9.300 10.15 9.250 10.05 790,451 +0.65(+6.91%)
May 16, 2018 9.000 9.800 8.850 9.400 801,988 +0.40(+4.44%)
May 15, 2018 8.450 9.000 8.350 9.000 649,821 +0.60(+7.14%)
May 14, 2018 8.100 8.550 8.075 8.400 443,481 +0.35(+4.35%)
May 11, 2018 7.900 8.100 7.800 8.050 157,566 +0.15(+1.90%)
May 10, 2018 8.000 8.025 7.700 7.900 174,324 -0.10(-1.25%)
May 09, 2018 7.900 8.250 7.650 8.000 265,806 -0.05(-0.62%)
May 08, 2018 8.000 8.150 7.800 8.050 125,421 +0.05(+0.63%)
May 07, 2018 8.050 8.167 7.950 8.000 128,670 -0.10(-1.23%)
May 04, 2018 7.950 8.100 7.950 8.100 108,757 +0.15(+1.89%)
May 03, 2018 8.100 8.200 7.900 7.950 90,422 -0.15(-1.85%)
May 02, 2018 7.750 8.150 7.515 8.100 206,110 +0.30(+3.85%)
May 01, 2018 7.550 7.800 7.500 7.800 136,888 +0.25(+3.31%)
Apr 30, 2018 7.500 7.650 7.450 7.550 122,553 +0.00(+0.00%)
Apr 27, 2018 7.750 7.775 7.450 7.550 139,827 -0.15(-1.95%)
Apr 26, 2018 7.700 7.900 7.600 7.700 134,109 -0.05(-0.65%)
Apr 25, 2018 7.500 7.750 7.350 7.750 107,991 +0.25(+3.33%)
Apr 24, 2018 7.800 7.800 7.400 7.500 289,987 -0.10(-1.32%)
Apr 23, 2018 7.700 7.850 7.550 7.600 140,929 -0.10(-1.30%)
Apr 20, 2018 7.750 7.800 7.650 7.700 144,499 -0.05(-0.65%)
Apr 19, 2018 8.050 8.100 7.600 7.750 151,094 -0.35(-4.32%)
Apr 18, 2018 8.250 8.350 8.050 8.100 273,688 -0.15(-1.82%)
Apr 17, 2018 8.100 8.250 7.950 8.250 232,723 +0.15(+1.85%)
Apr 16, 2018 7.950 8.149 7.900 8.100 178,736 +0.15(+1.89%)
Apr 13, 2018 7.650 7.950 7.650 7.950 192,504 +0.25(+3.25%)
Apr 12, 2018 7.550 7.750 7.550 7.700 114,023 +0.15(+1.99%)
Apr 11, 2018 7.550 7.650 7.500 7.550 103,015 -0.05(-0.66%)
Apr 10, 2018 7.350 7.600 7.300 7.600 111,169 +0.25(+3.40%)
Apr 09, 2018 7.400 7.400 7.300 7.350 74,386 +0.00(+0.00%)
Apr 06, 2018 7.300 7.450 7.300 7.350 80,048 -0.05(-0.68%)
Apr 05, 2018 7.300 7.450 7.150 7.400 116,461 +0.10(+1.37%)
Apr 04, 2018 7.250 7.525 7.050 7.300 215,104 -0.05(-0.68%)
Apr 03, 2018 6.900 7.400 6.875 7.350 229,949 +0.45(+6.52%)
Apr 02, 2018 7.000 7.100 6.900 6.900 186,429 -0.15(-2.13%)
Mar 29, 2018 7.050 7.050 7.050 0 +0.05(+0.71%)
Mar 28, 2018 7.100 7.300 7.000 7.000 193,564 -0.15(-2.10%)
Mar 27, 2018 7.300 7.350 7.100 7.150 251,708 -0.20(-2.72%)
Mar 26, 2018 7.600 7.650 7.150 7.350 262,620 -0.25(-3.29%)
Mar 23, 2018 7.750 7.800 7.500 7.600 179,679 -0.05(-0.65%)
Mar 22, 2018 7.750 7.850 7.550 7.650 84,460 -0.10(-1.29%)
Mar 21, 2018 7.800 7.900 7.750 7.750 92,773 -0.10(-1.27%)
Mar 20, 2018 7.700 7.900 7.550 7.850 113,933 +0.20(+2.61%)
Mar 19, 2018 7.800 7.900 7.650 7.650 139,170 -0.25(-3.16%)
Mar 16, 2018 7.900 7.949 7.700 7.900 172,184 +0.00(+0.00%)
Mar 15, 2018 8.250 8.250 7.900 7.900 209,492 -0.30(-3.66%)
Mar 14, 2018 8.200 8.250 7.951 8.200 272,725 +0.10(+1.23%)
Mar 13, 2018 7.950 8.250 7.800 8.100 477,760 +0.15(+1.89%)
Mar 12, 2018 7.800 8.049 7.700 7.950 231,981 +0.20(+2.58%)
Mar 09, 2018 8.000 8.000 7.650 7.750 317,274 -0.15(-1.90%)
Mar 08, 2018 7.850 8.000 7.800 7.900 147,057 -0.05(-0.63%)
Mar 07, 2018 7.950 8.000 7.825 7.950 148,426 +0.00(+0.00%)
Mar 06, 2018 7.900 8.000 7.700 7.950 112,829 +0.10(+1.27%)
Mar 05, 2018 7.850 7.950 7.651 7.850 105,577 +0.05(+0.64%)
Mar 02, 2018 7.550 7.950 7.500 7.800 126,785 +0.15(+1.96%)
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.