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

Cytosorbents Cor (NQ: CTSO )

0.8100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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.