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

Cytosorbents Cor (NQ: CTSO )

0.8790 +0.0690 (+8.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 2023 3.520 3.650 3.500 3.590 37,857 +0.00(+0.00%)
Jun 29, 2023 3.390 3.590 3.360 3.590 25,872 +0.21(+6.21%)
Jun 28, 2023 3.400 3.430 3.350 3.380 41,053 -0.02(-0.59%)
Jun 27, 2023 3.440 3.440 3.350 3.400 25,963 -0.04(-1.16%)
Jun 26, 2023 3.470 3.470 3.320 3.440 18,048 -0.03(-0.86%)
Jun 23, 2023 3.480 3.500 3.351 3.470 29,239 -0.07(-1.98%)
Jun 22, 2023 3.630 3.630 3.460 3.540 15,074 -0.11(-3.01%)
Jun 21, 2023 3.580 3.680 3.512 3.650 33,040 +0.10(+2.82%)
Jun 20, 2023 3.499 3.630 3.454 3.550 19,859 +0.08(+2.31%)
Jun 16, 2023 3.630 3.640 3.460 3.470 57,703 -0.10(-2.80%)
Jun 15, 2023 3.460 3.673 3.450 3.570 72,186 +0.74(+26.15%)
May 08, 2023 2.790 2.880 2.670 2.830 67,711 +0.05(+1.80%)
May 05, 2023 2.800 2.830 2.770 2.780 69,428 +0.02(+0.72%)
May 04, 2023 2.800 2.890 2.700 2.760 104,748 +0.00(+0.00%)
May 03, 2023 2.400 2.942 2.400 2.760 147,178 +0.39(+16.46%)
May 02, 2023 2.480 2.565 2.370 2.370 58,058 -0.11(-4.44%)
May 01, 2023 2.480 2.533 2.480 2.480 108,086 +0.03(+1.22%)
Apr 28, 2023 2.480 2.530 2.330 2.450 94,013 -0.01(-0.41%)
Apr 27, 2023 2.460 2.600 2.450 2.460 78,715 +0.00(+0.00%)
Apr 26, 2023 2.760 2.780 2.420 2.460 84,273 -0.24(-8.89%)
Apr 25, 2023 2.720 2.800 2.630 2.700 96,155 -0.04(-1.46%)
Apr 24, 2023 3.020 3.020 2.710 2.740 97,199 -0.23(-7.74%)
Apr 21, 2023 3.150 3.240 2.910 2.970 107,568 -0.10(-3.26%)
Apr 20, 2023 3.180 3.200 3.000 3.070 71,796 +0.03(+0.99%)
Apr 19, 2023 3.090 3.190 3.000 3.040 87,082 -0.15(-4.70%)
Apr 18, 2023 3.171 3.245 3.150 3.190 11,603 +0.03(+0.95%)
Apr 17, 2023 3.140 3.240 3.140 3.160 28,753 +0.02(+0.64%)
Apr 14, 2023 3.190 3.305 3.120 3.140 46,313 -0.02(-0.79%)
Apr 13, 2023 3.270 3.360 3.120 3.165 47,635 -0.15(-4.67%)
Apr 12, 2023 3.360 3.400 3.320 3.320 11,535 -0.01(-0.30%)
Apr 11, 2023 3.340 3.360 3.270 3.330 17,444 +0.03(+0.91%)
Apr 10, 2023 3.190 3.328 3.125 3.300 55,181 +0.11(+3.45%)
Apr 06, 2023 3.250 3.330 3.050 3.190 88,732 -0.09(-2.74%)
Apr 05, 2023 3.380 3.405 3.230 3.280 57,169 -0.10(-2.96%)
Apr 04, 2023 3.500 3.500 3.370 3.380 30,937 -0.08(-2.45%)
Apr 03, 2023 3.330 3.500 3.320 3.465 46,996 +0.09(+2.82%)
Mar 31, 2023 3.413 3.500 3.310 3.370 95,331 -0.06(-1.75%)
Mar 30, 2023 3.420 3.480 3.400 3.430 47,152 +0.02(+0.59%)
Mar 29, 2023 3.400 3.450 3.345 3.410 28,634 +0.04(+1.19%)
Mar 28, 2023 3.270 3.415 3.240 3.370 26,970 +0.10(+3.06%)
Mar 27, 2023 3.370 3.380 3.230 3.270 32,775 -0.13(-3.82%)
Mar 24, 2023 3.270 3.458 3.220 3.400 58,629 +0.08(+2.41%)
Mar 23, 2023 3.310 3.431 3.300 3.320 33,578 -0.03(-0.90%)
Mar 22, 2023 3.340 3.390 3.230 3.350 27,225 +0.03(+0.90%)
Mar 21, 2023 3.260 3.390 3.200 3.320 38,625 +0.10(+3.11%)
Mar 20, 2023 3.160 3.267 3.100 3.220 62,808 +0.09(+2.88%)
Mar 17, 2023 3.230 3.250 3.080 3.130 47,325 -0.12(-3.69%)
Mar 16, 2023 3.200 3.287 3.175 3.250 53,175 +0.05(+1.56%)
Mar 15, 2023 3.290 3.380 3.080 3.200 56,046 -0.23(-6.71%)
Mar 14, 2023 3.330 3.615 3.330 3.430 76,641 +0.16(+4.73%)
Mar 13, 2023 3.580 3.580 3.210 3.275 105,310 -0.31(-8.52%)
Mar 10, 2023 3.660 3.730 3.470 3.580 62,683 +0.00(+0.00%)
Mar 09, 2023 3.710 3.910 3.520 3.580 59,899 -0.15(-4.02%)
Mar 08, 2023 3.860 3.890 3.600 3.730 155,525 -0.07(-1.84%)
Mar 07, 2023 3.140 4.200 3.140 3.800 473,027 +0.64(+20.25%)
Mar 06, 2023 3.310 3.460 3.130 3.160 51,007 -0.13(-3.95%)
Mar 03, 2023 3.100 3.305 3.091 3.290 36,698 +0.17(+5.45%)
Mar 02, 2023 3.240 3.240 3.090 3.120 31,245 -0.10(-3.11%)
Mar 01, 2023 3.090 3.240 3.090 3.220 55,644 +0.14(+4.55%)
Feb 28, 2023 3.270 3.420 3.070 3.080 96,249 -0.20(-6.10%)
Feb 27, 2023 3.280 3.350 3.120 3.280 64,116 +0.01(+0.31%)
Feb 24, 2023 3.320 3.320 3.170 3.270 31,515 -0.08(-2.39%)
Feb 23, 2023 3.350 3.390 3.250 3.350 64,957 +0.02(+0.60%)
Feb 22, 2023 3.440 3.540 3.270 3.330 64,481 -0.18(-5.13%)
Feb 21, 2023 3.520 3.760 3.400 3.510 131,821 +0.01(+0.29%)
Feb 17, 2023 3.400 3.660 3.400 3.500 39,577 -0.01(-0.28%)
Feb 16, 2023 3.400 3.588 3.400 3.510 64,321 +0.03(+0.86%)
Feb 15, 2023 3.340 3.540 3.340 3.480 76,630 +0.07(+2.05%)
Feb 14, 2023 3.210 3.490 3.150 3.410 47,574 +0.19(+5.90%)
Feb 13, 2023 3.500 3.559 3.140 3.220 178,362 -0.28(-8.00%)
Feb 10, 2023 3.460 3.620 3.460 3.500 62,248 +0.02(+0.57%)
Feb 09, 2023 3.780 3.840 3.410 3.480 182,772 -0.33(-8.66%)
Feb 08, 2023 3.780 4.040 3.755 3.810 65,293 -0.10(-2.56%)
Feb 07, 2023 4.230 4.380 3.600 3.910 257,607 -0.26(-6.24%)
Feb 06, 2023 3.530 4.590 3.510 4.170 526,390 +0.61(+17.13%)
Feb 03, 2023 3.220 3.768 3.200 3.560 305,187 +0.35(+10.90%)
Feb 02, 2023 3.070 3.230 3.010 3.210 150,693 +0.18(+5.94%)
Feb 01, 2023 2.820 3.100 2.770 3.030 198,353 +0.17(+5.94%)
Jan 31, 2023 2.350 2.910 2.300 2.860 240,768 +0.58(+25.44%)
Jan 30, 2023 2.370 2.386 2.280 2.280 30,765 -0.09(-3.80%)
Jan 27, 2023 2.350 2.400 2.320 2.370 49,646 +0.04(+1.72%)
Jan 26, 2023 2.530 2.560 2.210 2.330 89,005 -0.20(-7.91%)
Jan 25, 2023 2.270 2.570 2.250 2.530 194,448 +0.20(+8.58%)
Jan 24, 2023 2.140 2.450 2.140 2.330 149,132 +0.19(+8.88%)
Jan 23, 2023 2.110 2.186 2.110 2.140 93,338 +0.04(+1.90%)
Jan 20, 2023 2.150 2.212 2.090 2.100 27,110 -0.03(-1.41%)
Jan 19, 2023 2.110 2.210 2.110 2.130 50,701 +0.00(+0.00%)
Jan 18, 2023 2.220 2.320 2.111 2.130 37,495 -0.11(-4.91%)
Jan 17, 2023 2.240 2.320 2.150 2.240 79,812 -0.03(-1.32%)
Jan 13, 2023 2.120 2.350 2.120 2.270 80,164 +0.10(+4.61%)
Jan 12, 2023 2.030 2.210 1.972 2.170 84,291 +0.13(+6.37%)
Jan 11, 2023 1.970 2.040 1.940 2.040 135,176 +0.06(+3.03%)
Jan 10, 2023 1.950 1.990 1.920 1.980 72,728 +0.05(+2.59%)
Jan 09, 2023 2.020 2.020 1.830 1.930 133,120 -0.05(-2.53%)
Jan 06, 2023 1.800 1.980 1.760 1.980 166,383 +0.18(+10.00%)
Jan 05, 2023 1.750 1.820 1.750 1.800 52,147 +0.01(+0.56%)
Jan 04, 2023 1.850 1.910 1.760 1.790 166,504 -0.03(-1.65%)
Jan 03, 2023 1.550 1.820 1.530 1.820 131,297 +0.27(+17.42%)
Dec 30, 2022 1.470 1.670 1.410 1.550 451,453 +0.15(+10.71%)
Dec 29, 2022 1.260 1.480 1.260 1.400 410,429 +0.21(+17.65%)
Dec 28, 2022 1.460 1.530 1.160 1.190 384,603 -0.27(-18.49%)
Dec 27, 2022 1.410 1.580 1.352 1.460 162,695 +0.06(+4.29%)
Dec 23, 2022 1.390 1.410 1.340 1.400 94,302 +0.03(+2.19%)
Dec 22, 2022 1.180 1.390 1.180 1.370 213,524 +0.22(+19.13%)
Dec 21, 2022 1.120 1.200 1.101 1.150 119,054 +0.12(+11.65%)
Dec 20, 2022 1.070 1.120 1.030 1.030 187,268 -0.08(-7.21%)
Dec 19, 2022 1.130 1.190 1.080 1.110 126,151 -0.08(-6.72%)
Dec 16, 2022 1.190 1.190 1.140 1.190 97,160 +0.03(+2.59%)
Dec 15, 2022 1.130 1.191 1.129 1.160 107,257 -0.01(-0.85%)
Dec 14, 2022 1.220 1.230 1.150 1.170 119,321 -0.02(-1.68%)
Dec 13, 2022 1.220 1.240 1.180 1.190 229,113 -0.01(-0.83%)
Dec 12, 2022 1.290 1.292 1.180 1.200 174,131 -0.07(-5.51%)
Dec 09, 2022 1.300 1.400 1.250 1.270 62,653 +0.02(+1.60%)
Dec 08, 2022 1.270 1.290 1.250 1.250 121,213 -0.04(-3.10%)
Dec 07, 2022 1.260 1.290 1.250 1.290 44,143 +0.01(+0.78%)
Dec 06, 2022 1.310 1.330 1.245 1.280 100,892 -0.02(-1.54%)
Dec 05, 2022 1.420 1.420 1.300 1.300 140,363 -0.12(-8.45%)
Dec 02, 2022 1.390 1.420 1.365 1.420 23,733 +0.01(+0.71%)
Dec 01, 2022 1.360 1.450 1.360 1.410 33,570 +0.01(+0.71%)
Nov 30, 2022 1.370 1.400 1.350 1.400 44,299 +0.03(+2.19%)
Nov 29, 2022 1.360 1.380 1.320 1.370 84,717 +0.00(+0.00%)
Nov 28, 2022 1.500 1.500 1.360 1.370 79,143 -0.14(-9.27%)
Nov 25, 2022 1.480 1.520 1.450 1.510 40,920 +0.04(+2.72%)
Nov 23, 2022 1.370 1.483 1.350 1.470 49,077 +0.10(+7.30%)
Nov 22, 2022 1.430 1.430 1.290 1.370 120,644 -0.05(-3.52%)
Nov 21, 2022 1.440 1.490 1.400 1.420 119,024 -0.04(-2.74%)
Nov 18, 2022 1.460 1.490 1.410 1.460 77,269 +0.09(+6.57%)
Nov 17, 2022 1.430 1.440 1.365 1.370 57,163 -0.07(-4.86%)
Nov 16, 2022 1.540 1.540 1.410 1.440 76,572 -0.09(-5.88%)
Nov 15, 2022 1.560 1.600 1.510 1.530 59,330 -0.01(-0.65%)
Nov 14, 2022 1.620 1.620 1.490 1.540 148,684 +0.02(+1.32%)
Nov 11, 2022 1.550 1.600 1.490 1.520 67,133 +0.03(+2.01%)
Nov 10, 2022 1.490 1.538 1.490 1.490 92,728 +0.03(+2.05%)
Nov 09, 2022 1.660 1.660 1.440 1.460 142,540 -0.12(-7.59%)
Nov 08, 2022 1.590 1.630 1.530 1.580 179,251 +0.03(+1.94%)
Nov 07, 2022 1.660 1.660 1.470 1.550 256,757 -0.09(-5.49%)
Nov 04, 2022 1.600 1.690 1.550 1.640 432,859 -0.31(-15.90%)
Nov 03, 2022 1.900 2.050 1.850 1.950 317,262 -0.08(-3.94%)
Nov 02, 2022 1.950 2.040 1.830 2.030 3,640,194 +0.14(+7.41%)
Nov 01, 2022 1.860 1.960 1.830 1.890 108,893 +0.02(+1.07%)
Oct 31, 2022 1.750 1.960 1.700 1.870 172,212 +0.13(+7.47%)
Oct 28, 2022 1.670 1.740 1.660 1.740 26,752 +0.05(+2.96%)
Oct 27, 2022 1.850 1.850 1.658 1.690 54,084 -0.14(-7.65%)
Oct 26, 2022 1.650 1.880 1.650 1.830 68,329 +0.13(+7.65%)
Oct 25, 2022 1.560 1.700 1.560 1.700 32,507 +0.13(+8.28%)
Oct 24, 2022 1.580 1.640 1.510 1.570 52,178 +0.00(+0.00%)
Oct 21, 2022 1.550 1.630 1.540 1.570 79,834 +0.03(+1.95%)
Oct 20, 2022 1.610 1.660 1.520 1.540 56,432 -0.07(-4.35%)
Oct 19, 2022 1.720 1.730 1.600 1.610 65,535 -0.11(-6.40%)
Oct 18, 2022 1.720 1.790 1.650 1.720 127,426 +0.04(+2.38%)
Oct 17, 2022 1.580 1.695 1.580 1.680 35,946 +0.09(+5.66%)
Oct 14, 2022 1.600 1.649 1.552 1.590 20,032 -0.01(-0.63%)
Oct 13, 2022 1.530 1.610 1.500 1.600 38,842 +0.04(+2.56%)
Oct 12, 2022 1.600 1.640 1.410 1.560 89,270 +0.04(+2.63%)
Oct 11, 2022 1.540 1.730 1.515 1.520 53,126 -0.02(-1.30%)
Oct 10, 2022 1.580 1.583 1.525 1.540 30,149 -0.08(-4.94%)
Oct 07, 2022 1.810 1.810 1.590 1.620 57,181 -0.21(-11.48%)
Oct 06, 2022 1.650 1.880 1.630 1.830 247,456 +0.20(+12.27%)
Oct 05, 2022 1.520 1.670 1.480 1.630 80,512 +0.12(+7.95%)
Oct 04, 2022 1.440 1.580 1.411 1.510 120,339 +0.11(+7.86%)
Oct 03, 2022 1.380 1.400 1.350 1.400 49,746 +0.04(+2.94%)
Sep 30, 2022 1.340 1.520 1.325 1.360 44,911 +0.04(+3.03%)
Sep 29, 2022 1.400 1.425 1.310 1.320 63,837 -0.10(-7.04%)
Sep 28, 2022 1.430 1.520 1.420 1.420 126,680 +0.03(+2.16%)
Sep 27, 2022 1.190 1.423 1.190 1.390 339,665 +0.19(+15.83%)
Sep 26, 2022 1.420 1.430 1.180 1.200 308,433 -0.19(-13.67%)
Sep 23, 2022 1.640 1.640 1.390 1.390 251,736 -0.22(-13.66%)
Sep 22, 2022 1.690 1.700 1.600 1.610 92,850 -0.07(-4.17%)
Sep 21, 2022 1.830 1.850 1.660 1.680 166,742 -0.17(-9.19%)
Sep 20, 2022 1.840 1.880 1.790 1.850 140,777 +0.01(+0.54%)
Sep 19, 2022 1.910 1.910 1.820 1.840 88,590 -0.05(-2.65%)
Sep 16, 2022 1.890 1.910 1.820 1.890 98,066 -0.03(-1.56%)
Sep 15, 2022 1.820 1.940 1.820 1.920 70,940 +0.06(+3.23%)
Sep 14, 2022 1.850 1.890 1.790 1.860 59,473 +0.02(+1.09%)
Sep 13, 2022 1.840 1.940 1.810 1.840 169,445 -0.02(-1.08%)
Sep 12, 2022 1.780 1.910 1.730 1.860 135,599 +0.13(+7.51%)
Sep 09, 2022 1.770 1.820 1.680 1.730 214,314 +0.04(+2.37%)
Sep 08, 2022 1.730 1.760 1.650 1.690 129,239 -0.04(-2.31%)
Sep 07, 2022 1.800 1.865 1.700 1.730 116,131 -0.09(-4.95%)
Sep 06, 2022 1.870 1.870 1.800 1.820 125,907 -0.03(-1.62%)
Sep 02, 2022 1.890 1.890 1.820 1.850 92,659 +0.03(+1.65%)
Sep 01, 2022 1.890 1.910 1.780 1.820 111,779 -0.08(-4.21%)
Aug 31, 2022 2.030 2.067 1.830 1.900 122,384 -0.10(-5.00%)
Aug 30, 2022 2.000 2.030 1.910 2.000 65,649 -0.04(-1.96%)
Aug 29, 2022 2.010 2.100 1.960 2.040 88,089 +0.06(+3.03%)
Aug 26, 2022 2.057 2.107 1.950 1.980 39,996 -0.09(-4.35%)
Aug 25, 2022 1.910 2.090 1.881 2.070 102,974 +0.20(+10.70%)
Aug 24, 2022 2.050 2.050 1.830 1.870 106,364 -0.11(-5.56%)
Aug 23, 2022 1.920 2.060 1.875 1.980 110,091 +0.09(+4.76%)
Aug 22, 2022 1.950 2.030 1.880 1.890 84,580 -0.11(-5.50%)
Aug 19, 2022 1.950 2.180 1.950 2.000 176,010 -0.03(-1.48%)
Aug 18, 2022 1.830 2.477 1.820 2.030 1,725,500 +0.23(+12.78%)
Aug 17, 2022 1.830 1.920 1.800 1.800 175,059 -0.03(-1.64%)
Aug 16, 2022 1.900 1.920 1.820 1.830 106,639 -0.07(-3.68%)
Aug 15, 2022 1.900 1.945 1.900 1.900 85,977 -0.01(-0.52%)
Aug 12, 2022 2.000 2.000 1.880 1.910 183,526 -0.06(-3.05%)
Aug 11, 2022 1.940 2.036 1.940 1.970 84,999 +0.02(+1.03%)
Aug 10, 2022 1.900 1.980 1.890 1.950 52,850 +0.10(+5.41%)
Aug 09, 2022 2.120 2.139 1.850 1.850 210,757 -0.18(-8.87%)
Aug 08, 2022 2.140 2.180 2.010 2.030 111,979 -0.07(-3.33%)
Aug 05, 2022 2.000 2.130 1.960 2.100 177,018 +0.08(+3.96%)
Aug 04, 2022 2.000 2.030 2.000 2.020 66,116 +0.01(+0.50%)
Aug 03, 2022 2.300 2.370 2.000 2.010 367,560 -0.33(-14.10%)
Aug 02, 2022 2.350 2.370 2.280 2.340 63,778 +0.07(+3.08%)
Aug 01, 2022 2.240 2.400 2.235 2.270 88,379 -0.01(-0.44%)
Jul 29, 2022 2.260 2.320 2.200 2.280 41,914 -0.01(-0.44%)
Jul 28, 2022 2.230 2.360 2.192 2.290 55,212 +0.03(+1.33%)
Jul 27, 2022 2.180 2.260 2.110 2.260 39,414 +0.14(+6.60%)
Jul 26, 2022 2.050 2.233 2.010 2.120 75,510 +0.03(+1.44%)
Jul 25, 2022 2.180 2.180 2.050 2.090 92,909 -0.04(-1.88%)
Jul 22, 2022 2.270 2.270 2.100 2.130 46,058 -0.15(-6.58%)
Jul 21, 2022 2.250 2.310 2.230 2.280 30,871 +0.03(+1.33%)
Jul 20, 2022 2.250 2.370 2.240 2.250 55,510 +0.00(+0.00%)
Jul 19, 2022 2.190 2.310 2.171 2.250 45,201 +0.09(+4.17%)
Jul 18, 2022 2.230 2.300 2.160 2.160 81,244 -0.07(-3.14%)
Jul 15, 2022 2.240 2.240 2.100 2.230 82,670 +0.04(+1.83%)
Jul 14, 2022 2.280 2.330 2.180 2.190 70,457 -0.11(-4.78%)
Jul 13, 2022 2.190 2.330 2.190 2.300 75,003 +0.07(+3.14%)
Jul 12, 2022 2.260 2.365 2.160 2.230 75,294 -0.04(-1.76%)
Jul 11, 2022 2.480 2.480 2.250 2.270 73,375 -0.19(-7.72%)
Jul 08, 2022 2.150 2.480 2.100 2.460 191,583 +0.26(+11.82%)
Jul 07, 2022 2.100 2.220 2.070 2.200 137,904 +0.06(+2.80%)
Jul 06, 2022 2.050 2.190 2.050 2.140 115,006 +0.10(+4.90%)
Jul 05, 2022 2.000 2.080 1.995 2.040 131,088 +0.03(+1.49%)
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.