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

Cytosorbents Cor (NQ: CTSO )

0.8719 -0.0603 (-6.47%)
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 (%)
Mar 31, 2021 8.500 8.730 8.322 8.680 273,830 +0.27(+3.21%)
Mar 30, 2021 8.250 8.450 8.200 8.410 149,552 +0.11(+1.33%)
Mar 29, 2021 8.480 8.480 8.040 8.300 317,611 -0.16(-1.89%)
Mar 26, 2021 8.810 8.820 8.310 8.460 163,900 -0.19(-2.20%)
Mar 25, 2021 8.460 8.690 8.330 8.650 209,933 +0.12(+1.41%)
Mar 24, 2021 8.830 8.830 8.530 8.530 249,667 -0.22(-2.51%)
Mar 23, 2021 9.030 9.100 8.750 8.750 232,691 -0.27(-2.99%)
Mar 22, 2021 9.050 9.180 8.870 9.020 236,583 -0.02(-0.22%)
Mar 19, 2021 8.930 9.070 8.680 9.040 486,400 +0.36(+4.15%)
Mar 18, 2021 8.890 9.110 8.660 8.680 316,466 -0.31(-3.45%)
Mar 17, 2021 9.290 9.290 8.710 8.990 405,062 -0.40(-4.26%)
Mar 16, 2021 9.420 9.700 9.150 9.390 621,111 +0.07(+0.70%)
Mar 15, 2021 8.720 9.470 8.560 9.325 521,840 +0.63(+7.31%)
Mar 12, 2021 8.500 8.740 8.290 8.690 252,100 +0.12(+1.40%)
Mar 11, 2021 8.620 8.720 8.470 8.570 244,990 -0.02(-0.23%)
Mar 10, 2021 9.070 9.250 8.250 8.590 363,730 -0.16(-1.83%)
Mar 09, 2021 8.440 8.930 8.440 8.750 349,111 +0.52(+6.32%)
Mar 08, 2021 8.710 8.730 8.200 8.230 200,268 -0.35(-4.08%)
Mar 05, 2021 8.640 8.690 7.820 8.580 516,400 -0.06(-0.69%)
Mar 04, 2021 8.980 8.990 8.500 8.640 372,906 -0.36(-4.00%)
Mar 03, 2021 9.460 9.565 8.980 9.000 210,750 -0.45(-4.76%)
Mar 02, 2021 9.510 9.700 9.420 9.450 161,434 -0.17(-1.77%)
Mar 01, 2021 9.460 9.810 9.460 9.620 212,111 +0.20(+2.12%)
Feb 26, 2021 9.820 9.950 9.380 9.420 399,400 -0.29(-2.99%)
Feb 25, 2021 10.07 10.25 9.620 9.710 290,549 -0.40(-3.96%)
Feb 24, 2021 10.15 10.39 9.910 10.11 249,408 +0.01(+0.10%)
Feb 23, 2021 10.25 10.37 9.650 10.10 551,338 -0.39(-3.72%)
Feb 22, 2021 11.01 11.14 10.43 10.49 259,865 -0.56(-5.07%)
Feb 19, 2021 10.90 11.15 10.86 11.05 227,000 +0.14(+1.28%)
Feb 18, 2021 11.00 11.10 10.57 10.91 210,901 -0.22(-1.98%)
Feb 17, 2021 11.43 11.47 11.00 11.13 163,167 -0.26(-2.28%)
Feb 16, 2021 11.45 11.60 11.06 11.39 411,820 +0.01(+0.09%)
Feb 12, 2021 11.37 11.50 11.18 11.38 196,000 +0.01(+0.09%)
Feb 11, 2021 11.22 11.55 11.17 11.37 207,131 +0.07(+0.62%)
Feb 10, 2021 11.50 11.60 11.03 11.30 234,821 -0.15(-1.31%)
Feb 09, 2021 11.41 11.49 11.15 11.45 211,007 +0.00(+0.00%)
Feb 08, 2021 11.50 11.59 11.12 11.45 226,274 +0.03(+0.26%)
Feb 05, 2021 11.60 11.65 10.91 11.42 302,900 -0.06(-0.52%)
Feb 04, 2021 11.22 11.68 11.17 11.48 378,850 +0.23(+2.04%)
Feb 03, 2021 11.26 11.39 11.01 11.25 421,126 +0.01(+0.09%)
Feb 02, 2021 10.62 11.30 10.54 11.24 487,946 +0.51(+4.75%)
Feb 01, 2021 11.01 11.25 10.21 10.73 732,636 +0.24(+2.29%)
Jan 29, 2021 9.120 11.17 8.874 10.49 2,315,700 +1.35(+14.77%)
Jan 28, 2021 8.860 9.290 8.852 9.140 303,710 +0.27(+3.04%)
Jan 27, 2021 8.960 9.250 8.750 8.870 474,124 -0.43(-4.62%)
Jan 26, 2021 9.590 9.650 9.240 9.300 242,029 -0.32(-3.33%)
Jan 25, 2021 9.570 9.700 9.280 9.620 278,067 +0.04(+0.42%)
Jan 22, 2021 9.290 9.670 9.235 9.580 279,400 +0.24(+2.57%)
Jan 21, 2021 9.210 9.400 9.120 9.340 215,678 +0.13(+1.41%)
Jan 20, 2021 8.730 9.250 8.630 9.210 412,808 +0.46(+5.26%)
Jan 19, 2021 8.640 8.998 8.610 8.750 767,816 +0.17(+1.98%)
Jan 15, 2021 8.790 8.900 8.532 8.580 280,200 -0.24(-2.72%)
Jan 14, 2021 9.190 9.245 8.750 8.820 436,386 -0.33(-3.61%)
Jan 13, 2021 9.300 9.360 8.960 9.150 289,111 -0.11(-1.19%)
Jan 12, 2021 9.320 9.440 8.870 9.260 714,052 +0.37(+4.16%)
Jan 11, 2021 8.950 9.070 8.660 8.890 415,357 -0.03(-0.34%)
Jan 08, 2021 8.380 8.980 8.330 8.920 361,600 +0.59(+7.08%)
Jan 07, 2021 8.460 8.720 8.220 8.330 348,853 -0.16(-1.88%)
Jan 06, 2021 8.550 8.680 8.470 8.490 263,677 -0.04(-0.47%)
Jan 05, 2021 8.400 8.650 8.370 8.530 373,074 +0.16(+1.91%)
Jan 04, 2021 8.460 8.460 8.050 8.370 334,137 +0.40(+5.02%)
Dec 31, 2020 7.970 7.970 7.970 175,811 -0.22(-2.69%)
Dec 30, 2020 8.000 8.250 8.000 8.190 175,811 +0.21(+2.63%)
Dec 29, 2020 8.220 8.272 7.950 7.980 222,488 -0.20(-2.44%)
Dec 28, 2020 8.410 8.410 8.170 8.180 203,320 -0.13(-1.56%)
Dec 24, 2020 8.500 8.510 8.250 8.310 127,900 -0.16(-1.89%)
Dec 23, 2020 8.600 8.610 8.430 8.470 199,342 -0.09(-1.05%)
Dec 22, 2020 8.650 8.750 8.500 8.560 200,549 -0.04(-0.47%)
Dec 21, 2020 8.440 8.670 8.260 8.600 347,260 +0.12(+1.42%)
Dec 18, 2020 8.640 8.750 8.390 8.480 371,000 -0.10(-1.17%)
Dec 17, 2020 8.550 8.750 8.470 8.580 238,234 +0.03(+0.35%)
Dec 16, 2020 8.730 8.960 8.520 8.550 277,233 -0.23(-2.62%)
Dec 15, 2020 8.950 9.000 8.650 8.780 180,053 -0.08(-0.90%)
Dec 14, 2020 8.820 9.280 8.800 8.860 515,294 +0.02(+0.23%)
Dec 11, 2020 8.550 8.900 8.526 8.840 490,500 +0.29(+3.39%)
Dec 10, 2020 8.170 8.730 8.150 8.550 257,654 +0.34(+4.14%)
Dec 09, 2020 8.250 8.390 8.107 8.210 250,143 -0.01(-0.18%)
Dec 08, 2020 8.100 8.250 7.930 8.225 245,173 +0.19(+2.30%)
Dec 07, 2020 8.230 8.418 8.020 8.040 190,688 -0.15(-1.83%)
Dec 04, 2020 8.000 8.240 8.000 8.190 207,400 +0.15(+1.87%)
Dec 03, 2020 8.330 8.330 7.870 8.040 303,766 -0.32(-3.83%)
Dec 02, 2020 8.270 8.390 8.150 8.360 198,241 +0.09(+1.09%)
Dec 01, 2020 8.460 8.600 8.229 8.270 164,797 -0.12(-1.43%)
Nov 30, 2020 8.270 8.470 8.268 8.390 171,996 +0.03(+0.36%)
Nov 27, 2020 8.240 8.480 8.210 8.360 145,400 +0.17(+2.08%)
Nov 25, 2020 8.570 8.570 8.140 8.190 259,200 -0.39(-4.55%)
Nov 24, 2020 8.770 8.880 8.520 8.580 188,229 -0.21(-2.39%)
Nov 23, 2020 8.860 9.000 8.646 8.790 288,361 -0.19(-2.12%)
Nov 20, 2020 8.840 8.990 8.760 8.980 262,100 +0.14(+1.58%)
Nov 19, 2020 8.760 8.900 8.730 8.840 134,101 +0.13(+1.49%)
Nov 18, 2020 8.660 8.850 8.645 8.710 198,548 -0.06(-0.68%)
Nov 17, 2020 8.610 8.850 8.550 8.770 224,523 +0.12(+1.39%)
Nov 16, 2020 8.580 8.815 8.500 8.650 288,946 +0.11(+1.29%)
Nov 13, 2020 8.290 8.680 8.290 8.540 266,400 +0.22(+2.64%)
Nov 12, 2020 8.230 8.360 8.020 8.320 191,149 +0.06(+0.73%)
Nov 11, 2020 8.350 8.450 8.020 8.260 197,913 -0.01(-0.12%)
Nov 10, 2020 8.000 8.350 7.900 8.270 226,875 +0.24(+2.99%)
Nov 09, 2020 8.480 8.710 8.000 8.030 520,236 -0.47(-5.53%)
Nov 06, 2020 8.950 9.080 8.330 8.500 232,800 -0.39(-4.39%)
Nov 05, 2020 8.880 9.330 8.500 8.890 492,333 +0.50(+5.96%)
Nov 04, 2020 8.650 8.820 8.240 8.390 362,614 -0.23(-2.67%)
Nov 03, 2020 8.130 8.745 8.050 8.620 451,688 +0.58(+7.21%)
Nov 02, 2020 7.690 8.175 7.550 8.040 354,709 +0.39(+5.10%)
Oct 30, 2020 7.970 8.030 7.560 7.650 397,200 -0.31(-3.89%)
Oct 29, 2020 8.000 8.160 7.830 7.960 275,528 -0.15(-1.85%)
Oct 28, 2020 8.300 8.404 8.010 8.110 170,146 -0.32(-3.80%)
Oct 27, 2020 8.200 8.500 8.190 8.430 195,666 +0.24(+2.93%)
Oct 26, 2020 8.200 8.430 8.100 8.190 208,706 -0.11(-1.33%)
Oct 23, 2020 8.280 8.390 8.170 8.300 116,000 +0.04(+0.48%)
Oct 22, 2020 8.040 8.310 7.870 8.260 288,981 +0.26(+3.25%)
Oct 21, 2020 8.360 8.360 7.980 8.000 267,217 -0.37(-4.42%)
Oct 20, 2020 8.480 8.710 8.280 8.370 235,060 -0.22(-2.56%)
Oct 19, 2020 8.630 8.850 8.510 8.590 175,933 +0.04(+0.41%)
Oct 16, 2020 8.440 8.590 8.400 8.555 188,800 +0.09(+1.12%)
Oct 15, 2020 8.600 8.650 8.280 8.460 231,498 -0.19(-2.20%)
Oct 14, 2020 8.850 9.390 8.620 8.650 387,297 -0.22(-2.48%)
Oct 13, 2020 8.270 9.000 8.270 8.870 506,802 +0.58(+7.00%)
Oct 12, 2020 8.190 8.450 8.130 8.290 178,333 +0.07(+0.85%)
Oct 09, 2020 8.250 8.320 7.970 8.220 221,900 +0.13(+1.61%)
Oct 08, 2020 8.430 8.440 8.060 8.090 158,027 -0.26(-3.11%)
Oct 07, 2020 8.190 8.450 8.151 8.350 257,291 +0.24(+2.96%)
Oct 06, 2020 8.100 8.340 8.060 8.110 199,405 +0.03(+0.37%)
Oct 05, 2020 7.860 8.150 7.860 8.080 154,577 +0.22(+2.80%)
Oct 02, 2020 7.820 7.970 7.660 7.860 197,300 +0.00(+0.00%)
Oct 01, 2020 8.020 8.110 7.710 7.860 227,908 -0.11(-1.44%)
Sep 30, 2020 8.100 8.240 7.890 7.975 207,124 -0.10(-1.18%)
Sep 29, 2020 7.860 8.130 7.790 8.070 223,967 +0.20(+2.54%)
Sep 28, 2020 7.920 8.000 7.810 7.870 171,299 -0.01(-0.13%)
Sep 25, 2020 7.550 7.930 7.540 7.880 220,400 +0.31(+4.10%)
Sep 24, 2020 7.720 7.820 7.510 7.570 323,105 -0.22(-2.82%)
Sep 23, 2020 8.110 8.240 7.770 7.790 229,693 -0.40(-4.88%)
Sep 22, 2020 8.360 8.490 8.020 8.190 324,533 -0.15(-1.80%)
Sep 21, 2020 8.510 8.620 8.190 8.340 388,925 -0.33(-3.81%)
Sep 18, 2020 8.800 8.920 8.630 8.670 1,211,500 -0.06(-0.69%)
Sep 17, 2020 8.480 8.780 8.300 8.730 346,439 +0.42(+5.05%)
Sep 16, 2020 8.270 8.456 8.150 8.310 332,771 +0.03(+0.36%)
Sep 15, 2020 8.200 8.470 8.130 8.280 395,343 +0.13(+1.60%)
Sep 14, 2020 7.710 8.200 7.700 8.150 322,018 +0.46(+5.98%)
Sep 11, 2020 7.940 8.080 7.593 7.690 222,500 -0.22(-2.78%)
Sep 10, 2020 7.770 8.110 7.730 7.910 303,583 +0.13(+1.67%)
Sep 09, 2020 7.400 7.860 7.370 7.780 251,680 +0.41(+5.56%)
Sep 08, 2020 7.500 7.600 7.130 7.370 401,120 -0.09(-1.21%)
Sep 04, 2020 7.740 7.780 7.260 7.460 487,200 -0.25(-3.24%)
Sep 03, 2020 8.350 8.400 7.690 7.710 460,316 -0.79(-9.29%)
Sep 02, 2020 8.500 8.590 8.360 8.500 282,896 +0.01(+0.12%)
Sep 01, 2020 8.690 8.750 8.360 8.490 314,960 +0.05(+0.59%)
Aug 31, 2020 8.240 8.550 8.180 8.440 267,689 +0.20(+2.37%)
Aug 28, 2020 8.200 8.380 8.150 8.245 251,000 +0.08(+0.98%)
Aug 27, 2020 8.490 8.490 8.020 8.165 428,519 -0.33(-3.83%)
Aug 26, 2020 8.460 8.580 8.330 8.490 276,013 -0.03(-0.35%)
Aug 25, 2020 8.500 8.660 8.350 8.520 300,371 +0.13(+1.55%)
Aug 24, 2020 8.540 8.740 8.320 8.390 342,372 -0.04(-0.47%)
Aug 21, 2020 8.720 8.720 8.380 8.430 367,300 -0.27(-3.05%)
Aug 20, 2020 8.900 9.000 8.650 8.695 251,700 -0.23(-2.63%)
Aug 19, 2020 8.950 9.460 8.870 8.930 439,364 +0.03(+0.34%)
Aug 18, 2020 8.740 8.930 8.620 8.900 397,150 +0.14(+1.60%)
Aug 17, 2020 8.560 8.820 8.520 8.760 506,484 +0.23(+2.70%)
Aug 14, 2020 8.700 8.700 8.370 8.530 360,500 -0.14(-1.61%)
Aug 13, 2020 8.670 8.780 8.575 8.670 512,302 -0.04(-0.46%)
Aug 12, 2020 9.200 9.400 8.600 8.710 939,464 -0.58(-6.24%)
Aug 11, 2020 9.400 9.560 9.220 9.290 444,137 -0.13(-1.38%)
Aug 10, 2020 9.550 9.720 9.400 9.420 320,431 -0.13(-1.36%)
Aug 07, 2020 9.550 9.770 9.360 9.550 419,200 +0.04(+0.42%)
Aug 06, 2020 9.700 9.810 9.340 9.510 433,079 -0.15(-1.55%)
Aug 05, 2020 9.460 10.12 9.320 9.660 1,149,812 +0.25(+2.66%)
Aug 04, 2020 9.490 9.700 9.380 9.410 370,424 -0.14(-1.47%)
Aug 03, 2020 9.520 9.650 9.410 9.550 474,048 -0.02(-0.26%)
Jul 31, 2020 9.800 9.962 9.430 9.575 696,000 -0.15(-1.49%)
Jul 30, 2020 9.590 9.790 9.410 9.720 332,210 +0.05(+0.52%)
Jul 29, 2020 9.590 9.730 9.370 9.670 357,380 +0.18(+1.90%)
Jul 28, 2020 9.590 9.890 9.460 9.490 410,076 -0.14(-1.45%)
Jul 27, 2020 9.860 9.910 9.280 9.630 708,879 -0.15(-1.53%)
Jul 24, 2020 9.760 10.07 9.515 9.780 596,300 -0.13(-1.31%)
Jul 23, 2020 10.19 10.39 9.860 9.910 731,832 -0.15(-1.49%)
Jul 22, 2020 10.10 10.89 10.02 10.06 3,770,739 +0.53(+5.56%)
Jul 21, 2020 10.40 10.40 9.520 9.530 2,049,976 -2.02(-17.49%)
Jul 20, 2020 11.47 11.74 11.29 11.55 411,570 +0.23(+2.03%)
Jul 17, 2020 10.68 11.37 10.68 11.32 612,800 +0.63(+5.89%)
Jul 16, 2020 10.62 10.87 10.44 10.69 347,938 +0.01(+0.09%)
Jul 15, 2020 10.24 10.75 10.10 10.68 579,820 +0.56(+5.53%)
Jul 14, 2020 10.14 10.23 9.610 10.12 372,204 +0.09(+0.90%)
Jul 13, 2020 10.25 10.70 9.940 10.03 786,037 -0.11(-1.08%)
Jul 10, 2020 10.07 10.22 9.780 10.14 309,700 -0.01(-0.10%)
Jul 09, 2020 10.20 10.29 9.820 10.15 317,165 -0.05(-0.49%)
Jul 08, 2020 10.05 10.48 10.05 10.20 519,777 +0.12(+1.19%)
Jul 07, 2020 10.11 10.40 9.980 10.08 343,928 -0.08(-0.79%)
Jul 06, 2020 10.02 10.38 9.910 10.16 486,617 +0.20(+2.01%)
Jul 02, 2020 10.02 10.17 9.740 9.960 504,900 -0.01(-0.10%)
Jul 01, 2020 10.00 10.09 9.720 9.970 304,099 +0.07(+0.71%)
Jun 30, 2020 9.800 10.09 9.703 9.900 277,531 +0.11(+1.12%)
Jun 29, 2020 9.540 9.810 9.240 9.790 472,382 +0.26(+2.73%)
Jun 26, 2020 9.840 9.910 9.470 9.530 995,400 -0.27(-2.76%)
Jun 25, 2020 9.450 9.960 9.250 9.800 411,081 +0.37(+3.87%)
Jun 24, 2020 9.650 9.699 9.330 9.435 446,360 +0.03(+0.27%)
Jun 23, 2020 9.300 9.480 9.170 9.410 278,770 +0.14(+1.51%)
Jun 22, 2020 8.960 9.393 8.760 9.270 384,695 +0.24(+2.66%)
Jun 19, 2020 9.450 9.520 8.810 9.030 1,241,200 -0.32(-3.42%)
Jun 18, 2020 9.260 9.520 9.250 9.350 239,360 +0.07(+0.81%)
Jun 17, 2020 9.150 9.680 9.110 9.275 267,830 -0.07(-0.80%)
Jun 16, 2020 10.34 10.35 9.200 9.350 425,341 -0.29(-3.01%)
Jun 15, 2020 8.880 9.770 8.800 9.640 512,456 +0.67(+7.47%)
Jun 12, 2020 9.090 9.330 8.690 8.970 397,000 +0.20(+2.28%)
Jun 11, 2020 9.050 9.150 8.620 8.770 505,212 -0.53(-5.70%)
Jun 10, 2020 9.500 9.600 9.010 9.300 299,501 -0.07(-0.75%)
Jun 09, 2020 9.050 9.470 8.880 9.370 529,539 +0.29(+3.19%)
Jun 08, 2020 8.650 9.400 8.650 9.080 418,384 +0.30(+3.42%)
Jun 05, 2020 9.120 9.360 8.450 8.780 905,900 -0.32(-3.52%)
Jun 04, 2020 9.790 9.970 8.940 9.100 771,347 -0.79(-7.99%)
Jun 03, 2020 10.33 10.47 9.840 9.890 637,393 -0.48(-4.63%)
Jun 02, 2020 10.40 10.50 10.10 10.37 447,800 +0.05(+0.48%)
Jun 01, 2020 10.18 10.59 9.930 10.32 363,200 +0.11(+1.08%)
May 29, 2020 9.800 10.24 9.620 10.21 385,700 +0.55(+5.69%)
May 28, 2020 9.670 10.01 9.570 9.660 329,645 -0.07(-0.72%)
May 27, 2020 10.65 10.80 9.420 9.730 1,104,741 -0.79(-7.51%)
May 26, 2020 10.55 11.20 10.38 10.52 1,023,187 +0.08(+0.77%)
May 22, 2020 10.27 10.50 10.12 10.44 270,500 +0.14(+1.36%)
May 21, 2020 10.62 10.90 10.26 10.30 378,486 -0.28(-2.65%)
May 20, 2020 10.38 11.01 10.16 10.58 788,529 +0.32(+3.12%)
May 19, 2020 10.45 10.70 10.22 10.26 393,752 -0.31(-2.93%)
May 18, 2020 10.43 10.95 10.43 10.57 445,853 +0.23(+2.22%)
May 15, 2020 10.26 10.61 10.17 10.34 339,400 -0.01(-0.10%)
May 14, 2020 10.35 10.58 9.970 10.35 529,014 -0.24(-2.27%)
May 13, 2020 10.40 10.89 10.00 10.59 567,808 +0.19(+1.83%)
May 12, 2020 10.65 11.24 10.28 10.40 915,280 -0.15(-1.42%)
May 11, 2020 10.55 10.64 10.44 10.55 585,806 +0.00(+0.00%)
May 08, 2020 10.35 10.75 10.33 10.55 890,400 +0.19(+1.83%)
May 07, 2020 10.50 10.68 10.19 10.36 647,688 -0.09(-0.86%)
May 06, 2020 10.15 10.67 9.630 10.45 1,669,187 +1.14(+12.24%)
May 05, 2020 9.390 9.420 9.030 9.310 537,337 -0.07(-0.75%)
May 04, 2020 8.210 9.440 8.210 9.380 724,434 +0.78(+9.07%)
May 01, 2020 8.450 8.660 8.150 8.600 528,400 +0.04(+0.47%)
Apr 30, 2020 9.070 9.130 8.369 8.560 794,432 -0.58(-6.35%)
Apr 29, 2020 9.300 9.560 9.090 9.140 571,682 -0.06(-0.65%)
Apr 28, 2020 10.19 10.20 9.110 9.200 922,425 -0.83(-8.28%)
Apr 27, 2020 9.600 10.24 9.600 10.03 1,402,347 +0.48(+5.08%)
Apr 24, 2020 8.480 9.650 8.480 9.545 1,070,100 +1.04(+12.16%)
Apr 23, 2020 8.840 9.200 8.470 8.510 944,265 -0.33(-3.73%)
Apr 22, 2020 8.490 8.960 8.210 8.840 852,012 +0.44(+5.24%)
Apr 21, 2020 7.820 8.520 7.700 8.400 1,095,714 +0.40(+5.00%)
Apr 20, 2020 8.050 8.250 7.840 8.000 898,296 +0.16(+2.04%)
Apr 17, 2020 7.750 7.890 7.560 7.840 619,800 -0.02(-0.25%)
Apr 16, 2020 8.010 8.190 7.440 7.860 900,905 -0.01(-0.13%)
Apr 15, 2020 7.890 8.470 7.830 7.870 1,473,421 +0.15(+1.94%)
Apr 14, 2020 8.170 8.270 7.270 7.720 1,583,816 -0.28(-3.50%)
Apr 13, 2020 8.590 9.400 7.750 8.000 6,172,387 +1.41(+21.40%)
Apr 09, 2020 6.890 6.970 6.500 6.590 436,200 -0.31(-4.49%)
Apr 08, 2020 6.550 6.980 6.490 6.900 357,501 +0.42(+6.48%)
Apr 07, 2020 6.410 6.640 6.070 6.480 470,945 +0.20(+3.18%)
Apr 06, 2020 6.900 6.940 6.220 6.280 562,736 -0.45(-6.69%)
Apr 03, 2020 7.540 7.540 6.205 6.730 1,520,900 -0.92(-12.03%)
Apr 02, 2020 7.500 8.100 7.420 7.650 983,219 +0.14(+1.86%)
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.