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
)
0.9700
UNCHANGED
Streaming Delayed Price
Updated: 3:12 PM EDT, May 20, 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 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%)
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
.