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 (%)
Dec 31, 2015
6.040
5.570
5.570
5.570
274,900
-0.50(-8.24%)
Dec 30, 2015
6.140
6.220
6.020
6.070
79,724
-0.09(-1.46%)
Dec 29, 2015
6.040
6.330
6.020
6.160
56,087
+0.04(+0.65%)
Dec 28, 2015
6.280
6.340
6.040
6.120
105,889
-0.23(-3.62%)
Dec 24, 2015
6.360
6.350
6.350
6.350
28,300
-0.02(-0.31%)
Dec 23, 2015
6.520
6.704
6.300
6.370
85,095
-0.15(-2.30%)
Dec 22, 2015
6.400
6.520
6.270
6.520
41,478
+0.11(+1.72%)
Dec 21, 2015
6.800
6.890
6.140
6.410
182,930
-0.76(-10.60%)
Dec 18, 2015
7.200
7.400
7.170
7.170
50,976
-0.02(-0.28%)
Dec 17, 2015
7.120
7.200
6.990
7.190
38,860
+0.12(+1.70%)
Dec 16, 2015
7.085
7.090
7.010
7.070
31,860
+0.11(+1.58%)
Dec 15, 2015
6.840
7.040
6.734
6.960
55,544
+0.19(+2.81%)
Dec 14, 2015
6.870
7.000
6.600
6.770
55,332
-0.12(-1.74%)
Dec 11, 2015
7.000
7.060
6.840
6.890
19,061
-0.20(-2.82%)
Dec 10, 2015
7.010
7.170
6.940
7.090
19,718
+0.04(+0.57%)
Dec 09, 2015
7.070
7.080
6.950
7.050
36,571
-0.03(-0.42%)
Dec 08, 2015
7.020
7.300
6.950
7.080
18,561
-0.01(-0.14%)
Dec 07, 2015
6.980
7.090
6.820
7.090
22,064
+0.13(+1.87%)
Dec 04, 2015
6.950
7.010
6.890
6.960
16,762
+0.04(+0.58%)
Dec 03, 2015
7.110
7.180
6.760
6.920
44,151
-0.22(-3.08%)
Dec 02, 2015
7.360
7.360
6.970
7.140
41,151
-0.26(-3.51%)
Dec 01, 2015
7.040
7.480
6.880
7.400
83,171
+0.13(+1.79%)
Nov 30, 2015
7.080
7.440
7.080
7.270
68,921
+0.19(+2.68%)
Nov 27, 2015
6.930
7.129
6.840
7.080
20,269
+0.15(+2.16%)
Nov 25, 2015
6.580
6.930
6.930
6.930
69,200
+0.32(+4.84%)
Nov 24, 2015
6.590
6.660
6.530
6.610
28,417
-0.08(-1.20%)
Nov 23, 2015
6.520
6.690
6.480
6.690
39,858
+0.10(+1.52%)
Nov 20, 2015
6.540
6.700
6.460
6.590
71,147
+0.12(+1.85%)
Nov 19, 2015
6.600
6.600
6.360
6.470
66,110
-0.07(-1.07%)
Nov 18, 2015
6.460
6.670
6.450
6.540
64,837
+0.15(+2.35%)
Nov 17, 2015
6.820
6.820
6.300
6.390
109,946
-0.29(-4.34%)
Nov 16, 2015
7.100
7.100
6.600
6.680
103,778
-0.32(-4.57%)
Nov 13, 2015
7.000
7.540
6.850
7.000
439,224
-0.81(-10.37%)
Nov 12, 2015
7.980
8.028
7.750
7.810
118,116
-0.17(-2.13%)
Nov 11, 2015
7.970
8.090
7.910
7.980
76,332
-0.02(-0.25%)
Nov 10, 2015
7.930
8.000
7.800
8.000
68,602
+0.00(+0.00%)
Nov 09, 2015
7.940
8.100
7.892
8.000
139,642
+0.10(+1.27%)
Nov 06, 2015
7.860
7.950
7.700
7.900
70,227
+0.15(+1.94%)
Nov 05, 2015
7.780
7.810
7.650
7.750
76,111
-0.09(-1.15%)
Nov 04, 2015
7.890
7.950
7.600
7.840
76,835
+0.03(+0.38%)
Nov 03, 2015
7.740
7.820
7.550
7.810
111,395
+0.06(+0.84%)
Nov 02, 2015
7.300
7.880
7.300
7.745
100,722
+0.30(+4.10%)
Oct 30, 2015
7.500
7.530
7.040
7.440
139,413
-0.08(-1.06%)
Oct 29, 2015
7.480
7.780
7.330
7.520
250,400
+0.12(+1.62%)
Oct 28, 2015
6.980
7.470
6.980
7.400
213,321
+0.57(+8.35%)
Oct 27, 2015
6.400
6.900
6.400
6.830
163,142
+0.24(+3.64%)
Oct 26, 2015
6.100
6.590
6.000
6.590
103,960
+0.52(+8.57%)
Oct 23, 2015
6.160
6.190
6.070
6.070
67,356
-0.05(-0.82%)
Oct 22, 2015
6.150
6.180
6.060
6.120
62,851
+0.00(+0.00%)
Oct 21, 2015
6.240
6.280
6.100
6.120
117,468
-0.09(-1.45%)
Oct 20, 2015
6.250
6.350
6.200
6.210
48,085
-0.06(-0.96%)
Oct 19, 2015
6.200
6.350
6.100
6.270
107,837
+0.06(+0.97%)
Oct 16, 2015
6.170
6.315
6.160
6.210
113,380
+0.01(+0.16%)
Oct 15, 2015
6.310
6.350
6.190
6.200
55,479
-0.11(-1.74%)
Oct 14, 2015
6.230
6.350
6.150
6.310
91,999
+0.10(+1.61%)
Oct 13, 2015
6.190
6.450
6.190
6.210
46,733
-0.12(-1.90%)
Oct 12, 2015
6.250
6.400
6.250
6.330
24,367
+0.06(+0.96%)
Oct 09, 2015
6.400
6.520
6.227
6.270
66,857
-0.08(-1.26%)
Oct 08, 2015
6.510
6.740
6.210
6.350
83,502
-0.20(-3.05%)
Oct 07, 2015
6.410
6.580
6.390
6.550
79,163
+0.13(+2.02%)
Oct 06, 2015
6.440
6.865
6.370
6.420
92,471
-0.02(-0.31%)
Oct 05, 2015
6.400
6.840
6.310
6.440
104,195
+0.16(+2.55%)
Oct 02, 2015
6.130
6.450
6.130
6.280
85,106
+0.11(+1.78%)
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
.