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, 2021
4.020
4.250
3.880
4.190
363,971
+0.14(+3.46%)
Dec 30, 2021
4.200
4.250
4.030
4.050
357,341
-0.10(-2.41%)
Dec 29, 2021
4.130
4.180
4.020
4.150
346,474
+0.04(+0.97%)
Dec 28, 2021
4.350
4.400
4.080
4.110
351,169
-0.27(-6.16%)
Dec 27, 2021
4.450
4.530
4.320
4.380
245,747
-0.07(-1.57%)
Dec 23, 2021
4.330
4.490
4.180
4.450
369,741
+0.12(+2.77%)
Dec 22, 2021
4.350
4.410
4.270
4.330
343,429
+0.05(+1.17%)
Dec 21, 2021
4.260
4.360
4.250
4.280
350,700
+0.02(+0.47%)
Dec 20, 2021
4.580
4.600
4.260
4.260
326,498
-0.29(-6.37%)
Dec 17, 2021
4.470
4.820
4.300
4.550
554,773
+0.21(+4.84%)
Dec 16, 2021
4.610
4.610
4.290
4.340
267,905
-0.09(-2.03%)
Dec 15, 2021
4.540
4.640
4.280
4.430
306,679
-0.13(-2.85%)
Dec 14, 2021
4.800
4.820
4.525
4.560
259,480
-0.21(-4.40%)
Dec 13, 2021
5.060
5.100
4.735
4.770
176,440
-0.23(-4.60%)
Dec 10, 2021
5.260
5.340
4.970
5.000
185,112
-0.22(-4.21%)
Dec 09, 2021
5.280
5.400
5.190
5.220
107,401
-0.13(-2.43%)
Dec 08, 2021
5.220
5.360
5.180
5.350
88,957
+0.17(+3.28%)
Dec 07, 2021
5.000
5.380
5.000
5.180
174,791
+0.23(+4.65%)
Dec 06, 2021
4.650
4.990
4.510
4.950
210,035
+0.33(+7.14%)
Dec 03, 2021
4.720
4.800
4.450
4.620
196,082
-0.13(-2.74%)
Dec 02, 2021
4.810
4.885
4.670
4.750
142,549
+0.00(+0.00%)
Dec 01, 2021
4.950
5.070
4.750
4.750
197,756
-0.17(-3.46%)
Nov 30, 2021
4.970
5.100
4.870
4.920
238,281
-0.12(-2.38%)
Nov 29, 2021
4.860
5.110
4.860
5.040
299,057
+0.29(+6.11%)
Nov 26, 2021
4.970
5.000
4.750
4.750
125,542
-0.27(-5.38%)
Nov 24, 2021
5.040
5.055
4.990
5.020
203,647
+0.00(+0.00%)
Nov 23, 2021
5.110
5.110
4.920
5.020
238,668
-0.14(-2.71%)
Nov 22, 2021
5.320
5.320
4.970
5.160
383,031
-0.08(-1.53%)
Nov 19, 2021
5.710
5.710
5.230
5.240
452,001
-0.41(-7.26%)
Nov 18, 2021
6.065
5.670
5.650
5.650
210,102
-0.42(-6.92%)
Nov 17, 2021
6.140
6.320
5.960
6.070
172,703
-0.07(-1.14%)
Nov 16, 2021
6.130
6.220
5.970
6.140
276,767
+0.01(+0.16%)
Nov 15, 2021
6.280
6.300
6.030
6.130
264,726
-0.15(-2.39%)
Nov 12, 2021
6.240
6.310
6.150
6.280
290,500
+0.08(+1.29%)
Nov 11, 2021
6.420
6.490
6.170
6.200
156,113
-0.25(-3.88%)
Nov 10, 2021
6.280
6.450
180,820
+0.13(+2.06%)
Nov 09, 2021
6.530
6.640
6.260
6.320
281,412
-0.18(-2.77%)
Nov 08, 2021
6.230
6.500
6.216
6.500
240,852
+0.23(+3.67%)
Nov 05, 2021
6.080
6.400
6.080
6.270
351,330
+0.16(+2.62%)
Nov 04, 2021
6.120
6.250
6.060
6.110
143,584
-0.01(-0.16%)
Nov 03, 2021
5.920
6.120
5.920
6.120
198,747
+0.24(+4.08%)
Nov 02, 2021
5.870
5.980
5.800
5.880
205,828
+0.03(+0.51%)
Nov 01, 2021
5.870
6.130
5.830
5.850
181,969
-0.04(-0.68%)
Oct 29, 2021
5.870
5.950
5.780
5.890
154,399
+0.04(+0.68%)
Oct 28, 2021
5.880
6.050
5.800
5.850
174,149
+0.01(+0.17%)
Oct 27, 2021
5.800
5.890
5.800
5.840
165,327
+0.01(+0.17%)
Oct 26, 2021
5.880
5.830
200,048
-0.02(-0.34%)
Oct 25, 2021
5.820
5.980
5.750
5.850
151,635
+0.02(+0.34%)
Oct 22, 2021
6.010
6.019
5.793
5.830
208,148
-0.21(-3.48%)
Oct 21, 2021
6.050
6.270
5.970
6.040
263,432
+0.03(+0.50%)
Oct 20, 2021
5.990
6.280
5.965
6.010
445,295
+0.04(+0.67%)
Oct 19, 2021
5.810
6.110
5.800
5.970
283,045
+0.12(+2.05%)
Oct 18, 2021
5.850
5.980
5.790
5.850
413,825
-0.01(-0.17%)
Oct 15, 2021
6.080
6.080
5.840
5.860
462,904
-0.13(-2.17%)
Oct 14, 2021
6.150
6.180
5.950
5.990
480,528
-0.14(-2.28%)
Oct 13, 2021
6.840
6.840
6.095
6.130
1,043,363
-0.80(-11.54%)
Oct 12, 2021
6.910
7.010
6.900
6.930
353,578
+0.02(+0.29%)
Oct 11, 2021
7.080
7.095
6.910
6.910
131,499
-0.22(-3.09%)
Oct 08, 2021
7.190
7.280
7.105
7.130
208,607
-0.07(-0.90%)
Oct 07, 2021
7.150
7.520
6.540
7.195
1,222,930
-0.79(-9.84%)
Oct 06, 2021
7.970
8.020
7.800
7.980
99,364
-0.02(-0.25%)
Oct 05, 2021
8.090
8.095
7.980
8.000
74,875
-0.10(-1.23%)
Oct 04, 2021
8.120
8.160
8.010
8.100
120,044
-0.01(-0.12%)
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
.