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 (%)
Dec 31, 2018 7.940 8.260 7.760 8.080 305,000 +0.26(+3.32%)
Dec 28, 2018 7.770 8.000 7.580 7.820 186,200 +0.09(+1.16%)
Dec 27, 2018 7.920 8.000 7.400 7.730 227,151 -0.30(-3.74%)
Dec 26, 2018 7.350 8.150 7.270 8.030 293,650 +0.74(+10.15%)
Dec 24, 2018 6.950 7.450 6.760 7.290 197,000 +0.24(+3.40%)
Dec 21, 2018 7.650 7.810 6.940 7.050 386,000 -0.56(-7.36%)
Dec 20, 2018 8.310 8.400 7.500 7.610 368,273 -0.70(-8.42%)
Dec 19, 2018 8.850 8.970 8.210 8.310 223,675 -0.55(-6.21%)
Dec 18, 2018 9.050 9.050 8.670 8.860 167,100 -0.06(-0.67%)
Dec 17, 2018 9.100 9.250 8.840 8.920 155,418 -0.15(-1.65%)
Dec 14, 2018 8.700 9.130 8.520 9.070 183,100 +0.32(+3.66%)
Dec 13, 2018 9.020 9.070 8.740 8.750 143,141 -0.15(-1.69%)
Dec 12, 2018 8.800 9.200 8.800 8.900 194,758 +0.12(+1.37%)
Dec 11, 2018 9.130 9.200 8.730 8.780 189,761 -0.30(-3.30%)
Dec 10, 2018 9.310 9.538 9.010 9.080 135,049 -0.23(-2.47%)
Dec 07, 2018 9.670 9.825 9.220 9.310 202,000 -0.35(-3.62%)
Dec 06, 2018 9.820 10.00 9.610 9.660 178,565 -0.28(-2.82%)
Dec 04, 2018 10.43 10.58 9.870 9.940 194,500 -0.48(-4.61%)
Dec 03, 2018 10.60 10.60 10.31 10.42 66,856 -0.02(-0.19%)
Nov 30, 2018 10.60 10.69 10.27 10.44 135,200 -0.19(-1.79%)
Nov 29, 2018 10.81 10.91 10.40 10.63 92,398 -0.18(-1.67%)
Nov 28, 2018 10.55 10.95 10.28 10.81 151,085 +0.19(+1.79%)
Nov 27, 2018 10.75 10.76 10.50 10.62 99,175 -0.17(-1.58%)
Nov 26, 2018 10.95 11.20 10.70 10.79 210,898 -0.02(-0.19%)
Nov 23, 2018 10.05 10.82 10.05 10.81 117,000 +0.76(+7.56%)
Nov 21, 2018 10.05 10.05 10.05 0 +0.30(+3.08%)
Nov 20, 2018 9.760 10.03 9.700 9.750 149,219 -0.24(-2.40%)
Nov 19, 2018 9.870 10.01 9.650 9.990 233,571 +0.09(+0.91%)
Nov 16, 2018 9.500 9.980 9.490 9.900 156,400 +0.32(+3.34%)
Nov 15, 2018 9.100 9.710 9.030 9.580 148,183 +0.52(+5.74%)
Nov 14, 2018 9.610 9.670 9.000 9.060 188,717 -0.48(-5.03%)
Nov 13, 2018 9.720 9.941 9.400 9.540 123,005 -0.14(-1.45%)
Nov 12, 2018 9.850 9.890 9.350 9.680 144,141 -0.17(-1.73%)
Nov 09, 2018 10.65 10.72 9.730 9.850 182,200 -0.86(-8.03%)
Nov 08, 2018 11.35 11.50 10.39 10.71 249,001 -0.63(-5.56%)
Nov 07, 2018 9.000 12.00 8.701 11.34 689,777 +1.69(+17.51%)
Nov 06, 2018 9.600 10.20 9.450 9.650 358,290 +0.02(+0.21%)
Nov 05, 2018 9.770 9.800 9.400 9.630 161,936 -0.07(-0.72%)
Nov 02, 2018 9.920 10.18 9.260 9.700 317,300 -0.19(-1.92%)
Nov 01, 2018 10.08 10.14 9.820 9.890 201,783 -0.11(-1.10%)
Oct 31, 2018 9.730 10.20 9.730 10.00 271,965 +0.42(+4.38%)
Oct 30, 2018 9.390 9.780 9.340 9.580 190,380 +0.18(+1.91%)
Oct 29, 2018 10.19 10.22 9.120 9.400 211,019 -0.64(-6.37%)
Oct 26, 2018 9.720 10.17 9.360 10.04 255,500 +0.11(+1.11%)
Oct 25, 2018 9.600 10.13 9.540 9.930 210,067 +0.32(+3.33%)
Oct 24, 2018 10.34 10.44 9.570 9.610 260,345 -0.72(-6.97%)
Oct 23, 2018 10.24 10.42 10.14 10.33 120,764 -0.08(-0.77%)
Oct 22, 2018 10.20 10.42 10.08 10.41 115,615 +0.22(+2.16%)
Oct 19, 2018 10.87 11.10 10.12 10.19 235,500 -0.67(-6.17%)
Oct 18, 2018 10.91 11.09 10.73 10.86 142,020 -0.14(-1.27%)
Oct 17, 2018 10.85 11.08 10.73 11.00 118,609 +0.12(+1.10%)
Oct 16, 2018 10.79 10.96 10.75 10.88 165,260 +0.13(+1.21%)
Oct 15, 2018 10.68 10.82 10.40 10.75 162,942 +0.03(+0.28%)
Oct 12, 2018 10.74 11.07 10.59 10.72 192,500 +0.21(+2.00%)
Oct 11, 2018 10.60 11.01 10.40 10.51 297,026 -0.25(-2.32%)
Oct 10, 2018 11.40 11.54 10.74 10.76 312,019 -0.71(-6.19%)
Oct 09, 2018 11.60 12.09 11.44 11.47 158,330 -0.14(-1.21%)
Oct 08, 2018 11.79 11.87 10.91 11.61 311,890 -0.24(-2.03%)
Oct 05, 2018 12.19 12.35 11.76 11.85 258,400 -0.35(-2.87%)
Oct 04, 2018 12.50 12.54 12.02 12.20 177,891 -0.30(-2.40%)
Oct 03, 2018 12.34 12.84 12.25 12.50 222,120 +0.17(+1.38%)
Oct 02, 2018 12.60 12.73 12.20 12.33 172,445 -0.31(-2.45%)
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.