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 (%)
Feb 29, 2024
0.9800
0.9900
0.9300
0.9590
97,840
-0.01(-1.13%)
Feb 28, 2024
0.9700
0.9979
0.9401
0.9700
61,203
+0.01(+1.04%)
Feb 27, 2024
0.9543
1.000
0.9305
0.9600
107,167
-0.02(-2.42%)
Feb 26, 2024
0.9900
1.015
0.9400
0.9838
106,441
+0.00(+0.39%)
Feb 23, 2024
0.9900
1.020
0.9800
0.9800
73,281
-0.01(-1.01%)
Feb 22, 2024
1.000
1.030
0.9801
0.9900
227,509
-0.01(-1.00%)
Feb 21, 2024
1.020
1.020
0.9800
1.000
136,878
-0.02(-1.96%)
Feb 20, 2024
0.9900
1.030
0.9700
1.020
167,940
+0.01(+0.99%)
Feb 16, 2024
0.9900
1.010
0.9500
1.010
95,887
+0.00(+0.00%)
Feb 15, 2024
1.010
1.010
0.9750
1.010
79,872
+0.00(+0.00%)
Feb 14, 2024
0.9801
1.010
0.9650
1.010
56,182
+0.00(+0.00%)
Feb 13, 2024
0.9900
1.010
0.9800
1.010
71,488
+0.01(+1.00%)
Feb 12, 2024
1.020
1.029
0.9900
1.000
47,448
-0.02(-1.96%)
Feb 09, 2024
1.000
1.050
1.000
1.020
61,184
+0.00(+0.00%)
Feb 08, 2024
1.000
1.060
0.9801
1.020
260,990
+0.00(+0.00%)
Feb 07, 2024
0.9900
1.020
0.9300
1.020
51,891
+0.02(+2.00%)
Feb 06, 2024
0.9600
1.020
0.9600
1.000
40,582
+0.01(+1.03%)
Feb 05, 2024
0.9951
1.000
0.9500
0.9898
131,519
-0.03(-2.96%)
Feb 02, 2024
1.000
1.020
0.9502
1.020
119,790
+0.01(+0.99%)
Feb 01, 2024
1.000
1.010
0.9600
1.010
81,667
+0.00(+0.00%)
Jan 31, 2024
1.030
1.030
1.000
1.010
91,910
-0.02(-1.94%)
Jan 30, 2024
1.000
1.030
0.9800
1.030
66,629
+0.01(+0.98%)
Jan 29, 2024
0.9900
1.020
0.9500
1.020
159,744
+0.03(+3.03%)
Jan 26, 2024
0.8832
1.010
0.8800
0.9900
119,805
+0.11(+12.09%)
Jan 25, 2024
0.9100
0.9296
0.8400
0.8832
248,860
-0.01(-0.76%)
Jan 24, 2024
0.9000
0.9299
0.8900
0.8900
94,068
-0.03(-2.86%)
Jan 23, 2024
0.9200
0.9400
0.8985
0.9162
135,663
-0.02(-2.53%)
Jan 22, 2024
0.9100
0.9900
0.9100
0.9400
88,892
-0.02(-2.08%)
Jan 19, 2024
0.9800
0.9951
0.9300
0.9600
229,957
-0.04(-3.53%)
Jan 18, 2024
0.9900
1.000
0.9800
0.9951
166,505
-0.01(-1.48%)
Jan 17, 2024
1.020
1.040
0.9701
1.010
1,356,292
+0.00(+0.00%)
Jan 16, 2024
0.9858
1.010
0.9800
1.010
361,575
+0.02(+1.60%)
Jan 12, 2024
1.000
1.020
0.9591
0.9941
336,499
+0.00(+0.41%)
Jan 11, 2024
0.9500
0.9900
0.9371
0.9900
246,683
+0.02(+1.57%)
Jan 10, 2024
0.9500
0.9757
0.9071
0.9747
306,631
+0.02(+2.45%)
Jan 09, 2024
0.8900
0.9665
0.8900
0.9514
274,961
+0.05(+5.13%)
Jan 08, 2024
0.9217
0.9515
0.8640
0.9050
241,328
-0.02(-1.63%)
Jan 05, 2024
0.9500
0.9902
0.9109
0.9200
304,196
-0.04(-4.66%)
Jan 04, 2024
0.9900
1.020
0.9500
0.9650
457,814
-0.04(-3.50%)
Jan 03, 2024
1.070
1.070
0.9700
1.000
498,675
-0.07(-6.54%)
Jan 02, 2024
1.110
1.110
1.030
1.070
687,516
-0.04(-3.60%)
Dec 29, 2023
1.040
1.170
0.9997
1.110
2,034,188
+0.03(+2.30%)
Dec 28, 2023
1.080
1.100
0.9109
1.085
6,211,423
-0.54(-33.44%)
Dec 27, 2023
1.750
1.750
1.600
1.630
176,820
-0.09(-5.23%)
Dec 26, 2023
1.750
1.820
1.700
1.720
108,986
-0.04(-2.27%)
Dec 22, 2023
1.880
1.880
1.740
1.760
89,439
-0.08(-4.35%)
Dec 21, 2023
1.820
1.920
1.800
1.840
112,380
+0.00(+0.00%)
Dec 20, 2023
1.810
1.970
1.769
1.840
328,166
+0.07(+3.95%)
Dec 19, 2023
1.840
1.950
1.740
1.770
196,138
-0.06(-3.28%)
Dec 18, 2023
2.000
2.150
1.760
1.830
447,783
+0.12(+7.02%)
Dec 15, 2023
1.610
1.870
1.580
1.710
308,901
+0.09(+5.56%)
Dec 14, 2023
1.850
1.920
1.590
1.620
297,397
-0.13(-7.43%)
Dec 13, 2023
1.410
1.770
1.400
1.750
320,943
+0.31(+21.53%)
Dec 12, 2023
1.280
1.480
1.240
1.440
249,538
+0.23(+19.00%)
Dec 11, 2023
1.270
1.290
1.200
1.210
2,158,334
-0.07(-5.46%)
Dec 08, 2023
1.400
1.400
1.200
1.280
182,121
-0.08(-5.88%)
Dec 07, 2023
1.280
1.391
1.250
1.360
46,358
+0.08(+6.25%)
Dec 06, 2023
1.290
1.390
1.220
1.280
129,157
+0.03(+2.40%)
Dec 05, 2023
1.380
1.440
1.210
1.250
156,771
-0.13(-9.42%)
Dec 04, 2023
1.190
1.390
1.160
1.380
51,052
+0.21(+17.95%)
Dec 01, 2023
1.180
1.210
1.170
1.170
66,634
-0.03(-2.50%)
Nov 30, 2023
1.229
1.229
1.160
1.200
115,364
-0.01(-0.83%)
Nov 29, 2023
1.170
1.250
1.170
1.210
49,255
+0.02(+1.68%)
Nov 28, 2023
1.230
1.230
1.100
1.190
311,783
-0.04(-3.25%)
Nov 27, 2023
1.250
1.250
1.170
1.230
111,177
-0.02(-1.99%)
Nov 24, 2023
1.220
1.300
1.220
1.255
42,841
+0.01(+1.21%)
Nov 22, 2023
1.280
1.310
1.210
1.240
134,952
-0.06(-4.62%)
Nov 21, 2023
1.440
1.455
1.260
1.300
114,919
-0.10(-7.14%)
Nov 20, 2023
1.180
1.410
1.160
1.400
138,375
+0.26(+22.81%)
Nov 17, 2023
1.070
1.160
1.070
1.140
125,964
+0.04(+3.64%)
Nov 16, 2023
1.200
1.240
1.060
1.100
199,675
-0.07(-5.98%)
Nov 15, 2023
1.250
1.313
1.160
1.170
277,363
-0.11(-8.59%)
Nov 14, 2023
1.350
1.350
1.240
1.280
138,362
-0.01(-0.78%)
Nov 13, 2023
1.290
1.340
1.210
1.290
167,069
+0.02(+1.57%)
Nov 10, 2023
1.440
1.440
1.200
1.270
213,014
+0.01(+0.79%)
Nov 09, 2023
1.310
1.410
1.260
1.260
120,757
-0.16(-11.27%)
Nov 08, 2023
1.310
1.440
1.310
1.420
48,323
+0.09(+6.77%)
Nov 07, 2023
1.380
1.380
1.280
1.330
82,176
-0.01(-0.75%)
Nov 06, 2023
1.460
1.463
1.310
1.340
90,864
-0.08(-5.63%)
Nov 03, 2023
1.520
1.530
1.410
1.420
63,391
-0.08(-5.02%)
Nov 02, 2023
1.500
1.540
1.460
1.495
91,382
+0.03(+1.70%)
Nov 01, 2023
1.520
1.549
1.450
1.470
26,019
-0.07(-4.55%)
Oct 31, 2023
1.530
1.550
1.468
1.540
44,033
+0.09(+6.21%)
Oct 30, 2023
1.560
1.560
1.400
1.450
76,437
-0.08(-5.23%)
Oct 27, 2023
1.630
1.675
1.485
1.530
126,561
-0.13(-7.83%)
Oct 26, 2023
1.810
1.840
1.630
1.660
56,672
-0.11(-6.21%)
Oct 25, 2023
1.900
1.920
1.770
1.770
25,770
-0.17(-8.76%)
Oct 24, 2023
1.840
1.960
1.840
1.940
115,968
+0.08(+4.58%)
Oct 23, 2023
1.710
1.870
1.680
1.855
142,860
+0.16(+9.12%)
Oct 20, 2023
1.680
1.740
1.630
1.700
19,765
+0.04(+2.41%)
Oct 19, 2023
1.660
1.710
1.571
1.660
139,901
+0.06(+3.75%)
Oct 18, 2023
1.650
1.660
1.570
1.600
70,396
-0.05(-3.03%)
Oct 17, 2023
1.560
1.690
1.560
1.650
40,397
+0.00(+0.00%)
Oct 16, 2023
1.660
1.700
1.630
1.650
58,758
-0.06(-3.51%)
Oct 13, 2023
1.710
1.720
1.601
1.710
62,321
+0.07(+4.27%)
Oct 12, 2023
1.540
1.710
1.540
1.640
102,460
+0.08(+5.13%)
Oct 11, 2023
1.540
1.660
1.540
1.560
274,919
+0.02(+1.30%)
Oct 10, 2023
1.550
1.590
1.530
1.540
93,403
-0.03(-1.91%)
Oct 09, 2023
1.610
1.640
1.550
1.570
43,474
-0.09(-5.42%)
Oct 06, 2023
1.610
1.750
1.610
1.660
84,693
+0.05(+3.11%)
Oct 05, 2023
1.710
1.710
1.570
1.610
66,605
-0.08(-4.73%)
Oct 04, 2023
1.760
1.760
1.680
1.690
142,504
-0.04(-2.31%)
Oct 03, 2023
1.780
1.808
1.720
1.730
42,266
-0.05(-2.81%)
Oct 02, 2023
1.830
1.870
1.750
1.780
50,373
-0.10(-5.32%)
Sep 29, 2023
1.920
1.990
1.820
1.880
41,932
+0.02(+1.08%)
Sep 28, 2023
1.920
1.960
1.860
1.860
41,209
-0.06(-3.12%)
Sep 27, 2023
1.880
1.990
1.830
1.920
106,961
+0.06(+3.23%)
Sep 26, 2023
1.900
1.930
1.850
1.860
23,395
-0.06(-3.12%)
Sep 25, 2023
1.990
1.960
1.920
1.920
50,678
-0.06(-3.03%)
Sep 22, 2023
2.020
2.050
1.950
1.980
35,665
-0.04(-1.98%)
Sep 21, 2023
1.960
2.020
1.960
2.020
20,077
+0.01(+0.50%)
Sep 20, 2023
2.070
2.075
1.980
2.010
88,160
-0.05(-2.43%)
Sep 19, 2023
1.990
2.150
1.990
2.060
136,468
+0.08(+4.04%)
Sep 18, 2023
2.000
2.010
1.950
1.980
55,032
+0.00(+0.00%)
Sep 15, 2023
2.000
2.090
1.960
1.980
141,844
-0.05(-2.46%)
Sep 14, 2023
2.110
2.110
1.990
2.030
63,233
-0.01(-0.49%)
Sep 13, 2023
2.200
2.200
2.000
2.040
161,721
-0.15(-6.85%)
Sep 12, 2023
2.210
2.300
2.170
2.190
152,358
-0.02(-0.90%)
Sep 11, 2023
2.320
2.540
2.210
2.210
92,856
-0.07(-3.07%)
Sep 08, 2023
2.370
2.400
2.280
2.280
39,819
-0.06(-2.56%)
Sep 07, 2023
2.390
2.550
2.330
2.340
59,265
-0.05(-2.09%)
Sep 06, 2023
2.450
2.665
2.380
2.390
54,323
-0.03(-1.24%)
Sep 05, 2023
2.500
2.538
2.420
2.420
43,130
-0.08(-3.20%)
Sep 01, 2023
2.590
2.654
2.450
2.500
39,179
-0.08(-3.10%)
Aug 31, 2023
2.470
2.660
2.460
2.580
68,537
+0.05(+1.98%)
Aug 30, 2023
2.480
2.610
2.410
2.530
32,543
+0.06(+2.43%)
Aug 29, 2023
2.500
2.610
2.440
2.470
22,224
-0.01(-0.40%)
Aug 28, 2023
2.490
2.560
2.430
2.480
36,847
-0.01(-0.40%)
Aug 25, 2023
2.550
2.550
2.462
2.490
76,051
-0.08(-3.11%)
Aug 24, 2023
2.650
2.710
2.500
2.570
39,522
-0.11(-4.10%)
Aug 23, 2023
2.720
2.740
2.670
2.680
15,554
+0.00(+0.00%)
Aug 22, 2023
2.700
2.875
2.660
2.680
38,089
-0.01(-0.37%)
Aug 21, 2023
2.660
2.705
2.650
2.690
31,405
+0.02(+0.75%)
Aug 18, 2023
2.690
2.700
2.668
2.670
16,460
-0.01(-0.37%)
Aug 17, 2023
2.730
2.740
2.650
2.680
68,721
-0.01(-0.37%)
Aug 16, 2023
2.790
2.860
2.680
2.690
50,168
-0.10(-3.58%)
Aug 15, 2023
2.910
2.950
2.750
2.790
58,146
-0.10(-3.46%)
Aug 14, 2023
2.980
3.010
2.850
2.890
30,426
-0.05(-1.70%)
Aug 11, 2023
2.930
3.000
2.860
2.940
44,044
-0.05(-1.67%)
Aug 10, 2023
2.960
3.090
2.950
2.990
23,084
+0.02(+0.67%)
Aug 09, 2023
3.000
3.110
2.970
2.970
34,096
-0.03(-1.00%)
Aug 08, 2023
3.100
3.100
2.950
3.000
61,150
-0.12(-3.85%)
Aug 07, 2023
3.180
3.240
3.080
3.120
31,036
-0.08(-2.50%)
Aug 04, 2023
3.190
3.300
3.180
3.200
57,902
+0.02(+0.63%)
Aug 03, 2023
3.370
3.445
3.180
3.180
80,013
-0.17(-5.07%)
Aug 02, 2023
3.530
3.590
3.205
3.350
166,148
-0.27(-7.46%)
Aug 01, 2023
3.580
3.700
3.510
3.620
167,587
+0.05(+1.40%)
Jul 31, 2023
3.680
3.731
3.460
3.570
60,660
-0.15(-4.03%)
Jul 28, 2023
3.750
3.800
3.680
3.720
37,142
+0.02(+0.54%)
Jul 27, 2023
3.800
3.800
3.690
3.700
50,079
-0.10(-2.63%)
Jul 26, 2023
3.720
3.820
3.710
3.800
25,165
+0.07(+1.88%)
Jul 25, 2023
3.650
3.850
3.650
3.730
20,966
+0.03(+0.81%)
Jul 24, 2023
3.730
3.798
3.700
3.700
48,448
-0.04(-1.20%)
Jul 21, 2023
3.630
3.850
3.600
3.745
28,236
+0.12(+3.17%)
Jul 20, 2023
3.830
3.880
3.600
3.630
47,216
-0.19(-4.97%)
Jul 19, 2023
3.740
3.860
3.620
3.820
50,592
+0.04(+1.06%)
Jul 18, 2023
3.760
3.850
3.630
3.780
69,662
+0.07(+1.89%)
Jul 17, 2023
3.350
3.840
3.250
3.710
100,700
+0.21(+6.00%)
Jul 14, 2023
3.750
3.770
3.169
3.500
258,252
-0.32(-8.38%)
Jul 13, 2023
4.040
4.080
3.750
3.820
109,130
-0.21(-5.21%)
Jul 12, 2023
4.100
4.290
3.950
4.030
400,874
+0.15(+3.87%)
Jul 11, 2023
3.500
4.100
3.500
3.880
204,544
+0.40(+11.49%)
Jul 10, 2023
3.440
3.640
3.440
3.480
21,275
-0.05(-1.42%)
Jul 07, 2023
3.460
3.700
3.450
3.530
33,292
+0.07(+2.02%)
Jul 06, 2023
3.490
3.550
3.393
3.460
24,626
-0.09(-2.54%)
Jul 05, 2023
3.490
3.690
3.490
3.550
14,307
+0.02(+0.57%)
Jul 03, 2023
3.580
3.670
3.500
3.530
28,964
-0.06(-1.67%)
Jun 30, 2023
3.520
3.650
3.500
3.590
37,857
+0.00(+0.00%)
Jun 29, 2023
3.390
3.590
3.360
3.590
25,872
+0.21(+6.21%)
Jun 28, 2023
3.400
3.430
3.350
3.380
41,053
-0.02(-0.59%)
Jun 27, 2023
3.440
3.440
3.350
3.400
25,963
-0.04(-1.16%)
Jun 26, 2023
3.470
3.470
3.320
3.440
18,048
-0.03(-0.86%)
Jun 23, 2023
3.480
3.500
3.351
3.470
29,239
-0.07(-1.98%)
Jun 22, 2023
3.630
3.630
3.460
3.540
15,074
-0.11(-3.01%)
Jun 21, 2023
3.580
3.680
3.512
3.650
33,040
+0.10(+2.82%)
Jun 20, 2023
3.499
3.630
3.454
3.550
19,859
+0.08(+2.31%)
Jun 16, 2023
3.630
3.640
3.460
3.470
57,703
-0.10(-2.80%)
Jun 15, 2023
3.460
3.673
3.450
3.570
72,186
+0.74(+26.15%)
May 08, 2023
2.790
2.880
2.670
2.830
67,711
+0.05(+1.80%)
May 05, 2023
2.800
2.830
2.770
2.780
69,428
+0.02(+0.72%)
May 04, 2023
2.800
2.890
2.700
2.760
104,748
+0.00(+0.00%)
May 03, 2023
2.400
2.942
2.400
2.760
147,178
+0.39(+16.46%)
May 02, 2023
2.480
2.565
2.370
2.370
58,058
-0.11(-4.44%)
May 01, 2023
2.480
2.533
2.480
2.480
108,086
+0.03(+1.22%)
Apr 28, 2023
2.480
2.530
2.330
2.450
94,013
-0.01(-0.41%)
Apr 27, 2023
2.460
2.600
2.450
2.460
78,715
+0.00(+0.00%)
Apr 26, 2023
2.760
2.780
2.420
2.460
84,273
-0.24(-8.89%)
Apr 25, 2023
2.720
2.800
2.630
2.700
96,155
-0.04(-1.46%)
Apr 24, 2023
3.020
3.020
2.710
2.740
97,199
-0.23(-7.74%)
Apr 21, 2023
3.150
3.240
2.910
2.970
107,568
-0.10(-3.26%)
Apr 20, 2023
3.180
3.200
3.000
3.070
71,796
+0.03(+0.99%)
Apr 19, 2023
3.090
3.190
3.000
3.040
87,082
-0.15(-4.70%)
Apr 18, 2023
3.171
3.245
3.150
3.190
11,603
+0.03(+0.95%)
Apr 17, 2023
3.140
3.240
3.140
3.160
28,753
+0.02(+0.64%)
Apr 14, 2023
3.190
3.305
3.120
3.140
46,313
-0.02(-0.79%)
Apr 13, 2023
3.270
3.360
3.120
3.165
47,635
-0.15(-4.67%)
Apr 12, 2023
3.360
3.400
3.320
3.320
11,535
-0.01(-0.30%)
Apr 11, 2023
3.340
3.360
3.270
3.330
17,444
+0.03(+0.91%)
Apr 10, 2023
3.190
3.328
3.125
3.300
55,181
+0.11(+3.45%)
Apr 06, 2023
3.250
3.330
3.050
3.190
88,732
-0.09(-2.74%)
Apr 05, 2023
3.380
3.405
3.230
3.280
57,169
-0.10(-2.96%)
Apr 04, 2023
3.500
3.500
3.370
3.380
30,937
-0.08(-2.45%)
Apr 03, 2023
3.330
3.500
3.320
3.465
46,996
+0.09(+2.82%)
Mar 31, 2023
3.413
3.500
3.310
3.370
95,331
-0.06(-1.75%)
Mar 30, 2023
3.420
3.480
3.400
3.430
47,152
+0.02(+0.59%)
Mar 29, 2023
3.400
3.450
3.345
3.410
28,634
+0.04(+1.19%)
Mar 28, 2023
3.270
3.415
3.240
3.370
26,970
+0.10(+3.06%)
Mar 27, 2023
3.370
3.380
3.230
3.270
32,775
-0.13(-3.82%)
Mar 24, 2023
3.270
3.458
3.220
3.400
58,629
+0.08(+2.41%)
Mar 23, 2023
3.310
3.431
3.300
3.320
33,578
-0.03(-0.90%)
Mar 22, 2023
3.340
3.390
3.230
3.350
27,225
+0.03(+0.90%)
Mar 21, 2023
3.260
3.390
3.200
3.320
38,625
+0.10(+3.11%)
Mar 20, 2023
3.160
3.267
3.100
3.220
62,808
+0.09(+2.88%)
Mar 17, 2023
3.230
3.250
3.080
3.130
47,325
-0.12(-3.69%)
Mar 16, 2023
3.200
3.287
3.175
3.250
53,175
+0.05(+1.56%)
Mar 15, 2023
3.290
3.380
3.080
3.200
56,046
-0.23(-6.71%)
Mar 14, 2023
3.330
3.615
3.330
3.430
76,641
+0.16(+4.73%)
Mar 13, 2023
3.580
3.580
3.210
3.275
105,310
-0.31(-8.52%)
Mar 10, 2023
3.660
3.730
3.470
3.580
62,683
+0.00(+0.00%)
Mar 09, 2023
3.710
3.910
3.520
3.580
59,899
-0.15(-4.02%)
Mar 08, 2023
3.860
3.890
3.600
3.730
155,525
-0.07(-1.84%)
Mar 07, 2023
3.140
4.200
3.140
3.800
473,027
+0.64(+20.25%)
Mar 06, 2023
3.310
3.460
3.130
3.160
51,007
-0.13(-3.95%)
Mar 03, 2023
3.100
3.305
3.091
3.290
36,698
+0.17(+5.45%)
Mar 02, 2023
3.240
3.240
3.090
3.120
31,245
-0.10(-3.11%)
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
.