Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cytosorbents Cor
(NQ:
CTSO
)
0.8601
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.