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

Cytosorbents Cor (NQ: CTSO )

0.8719 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jan 31, 2017 5.450 5.550 5.350 5.550 36,673 +0.00(+0.00%)
Jan 30, 2017 5.600 5.600 5.400 5.550 89,997 -0.05(-0.89%)
Jan 27, 2017 5.600 5.600 5.550 5.600 35,683 -0.05(-0.88%)
Jan 26, 2017 5.900 5.900 5.600 5.650 55,024 -0.15(-2.59%)
Jan 25, 2017 5.750 5.821 5.550 5.800 111,792 +0.15(+2.65%)
Jan 24, 2017 5.850 5.950 5.650 5.650 108,167 -0.30(-5.04%)
Jan 23, 2017 5.900 6.000 5.800 5.950 60,074 +0.00(+0.00%)
Jan 20, 2017 5.800 5.950 5.800 5.950 48,552 +0.10(+1.71%)
Jan 19, 2017 5.700 5.900 5.700 5.850 45,466 +0.10(+1.74%)
Jan 18, 2017 5.600 5.750 5.550 5.750 65,198 +0.00(+0.00%)
Jan 17, 2017 5.750 5.900 5.600 5.750 89,498 -0.05(-0.86%)
Jan 13, 2017 5.800 5.800 5.800 0 -0.15(-2.52%)
Jan 12, 2017 6.250 6.250 5.900 5.950 65,605 -0.30(-4.80%)
Jan 11, 2017 6.650 6.650 6.100 6.250 85,814 -0.05(-0.79%)
Jan 10, 2017 6.150 6.700 6.100 6.300 277,334 +0.10(+1.61%)
Jan 09, 2017 6.000 6.243 5.900 6.200 145,398 +0.30(+5.08%)
Jan 06, 2017 5.750 5.950 5.750 5.900 47,035 +0.15(+2.61%)
Jan 05, 2017 5.650 5.800 5.650 5.750 37,185 +0.05(+0.88%)
Jan 04, 2017 5.650 5.800 5.550 5.700 38,845 +0.05(+0.88%)
Jan 03, 2017 5.500 5.800 5.400 5.650 68,346 +0.20(+3.67%)
Dec 30, 2016 5.450 5.450 5.450 0 -0.15(-2.68%)
Dec 29, 2016 5.450 5.680 5.450 5.600 57,706 +0.10(+1.82%)
Dec 28, 2016 5.700 5.700 5.500 5.500 49,179 -0.25(-4.35%)
Dec 27, 2016 5.450 5.800 5.450 5.750 31,656 +0.25(+4.55%)
Dec 23, 2016 5.500 5.500 5.500 0 +0.10(+1.85%)
Dec 22, 2016 5.700 5.750 5.400 5.400 57,773 -0.35(-6.09%)
Dec 21, 2016 5.050 5.750 4.950 5.750 100,207 +0.75(+15.00%)
Dec 20, 2016 5.000 5.150 5.000 5.000 45,148 +0.00(+0.00%)
Dec 19, 2016 5.000 5.150 4.900 5.000 29,635 +0.00(+0.00%)
Dec 16, 2016 5.050 5.150 5.000 5.000 56,462 +0.00(+0.00%)
Dec 15, 2016 5.050 5.150 4.900 5.000 37,726 -0.10(-1.96%)
Dec 14, 2016 5.300 5.300 5.050 5.100 22,714 -0.20(-3.77%)
Dec 13, 2016 5.200 5.350 4.650 5.300 179,713 +0.10(+1.92%)
Dec 12, 2016 5.300 5.350 5.200 5.200 30,194 -0.20(-3.70%)
Dec 09, 2016 5.450 5.450 5.300 5.400 25,545 +0.05(+0.93%)
Dec 08, 2016 5.500 5.500 5.250 5.350 72,668 +0.15(+2.88%)
Dec 07, 2016 5.000 5.350 4.975 5.200 83,151 +0.35(+7.22%)
Dec 06, 2016 4.950 5.000 4.800 4.850 43,619 -0.10(-2.02%)
Dec 05, 2016 4.850 5.000 4.800 4.950 52,863 +0.05(+1.02%)
Dec 02, 2016 5.000 5.050 4.450 4.900 305,983 -0.10(-2.00%)
Dec 01, 2016 5.150 5.200 5.000 5.000 59,193 -0.15(-2.91%)
Nov 30, 2016 5.150 5.200 5.050 5.150 56,916 +0.05(+0.98%)
Nov 29, 2016 5.200 5.300 5.100 5.100 36,658 -0.15(-2.86%)
Nov 28, 2016 5.250 5.350 5.250 5.250 13,166 -0.10(-1.87%)
Nov 25, 2016 5.250 5.350 5.250 5.350 14,186 +0.10(+1.90%)
Nov 23, 2016 5.250 5.250 5.250 0 +0.00(+0.00%)
Nov 22, 2016 5.200 5.400 5.200 5.250 27,096 +0.10(+1.94%)
Nov 21, 2016 5.150 5.200 5.100 5.150 39,827 -0.05(-0.96%)
Nov 18, 2016 5.400 5.400 5.100 5.200 53,777 -0.15(-2.80%)
Nov 17, 2016 5.450 5.450 5.350 5.350 32,453 -0.05(-0.93%)
Nov 16, 2016 5.250 5.500 5.250 5.400 41,745 +0.10(+1.89%)
Nov 15, 2016 5.150 5.400 5.050 5.300 52,824 +0.15(+2.91%)
Nov 14, 2016 5.600 5.600 5.100 5.150 101,141 -0.35(-6.36%)
Nov 11, 2016 5.500 5.500 5.400 5.500 32,058 -0.05(-0.90%)
Nov 10, 2016 5.600 5.600 5.450 5.550 34,086 -0.05(-0.89%)
Nov 09, 2016 5.200 5.600 4.850 5.600 65,219 +0.10(+1.82%)
Nov 08, 2016 5.750 5.750 5.350 5.500 91,800 +0.15(+2.80%)
Nov 07, 2016 5.500 5.550 5.150 5.350 92,315 -0.05(-0.93%)
Nov 04, 2016 5.250 5.650 5.250 5.400 59,138 +0.10(+1.89%)
Nov 03, 2016 5.700 5.700 5.250 5.300 98,389 -0.20(-3.64%)
Nov 02, 2016 5.900 5.900 5.400 5.500 88,542 -0.30(-5.17%)
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.