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 28, 2019
8.160
8.309
8.080
8.080
79,607
-0.10(-1.22%)
Feb 27, 2019
8.210
8.470
8.100
8.180
103,172
-0.04(-0.49%)
Feb 26, 2019
8.180
8.270
8.090
8.220
61,963
+0.01(+0.12%)
Feb 25, 2019
8.510
8.610
8.161
8.210
115,510
-0.22(-2.61%)
Feb 22, 2019
8.290
8.490
8.160
8.430
114,100
+0.20(+2.43%)
Feb 21, 2019
8.080
8.380
8.050
8.230
108,845
+0.13(+1.60%)
Feb 20, 2019
8.160
8.270
8.050
8.100
65,007
-0.07(-0.86%)
Feb 19, 2019
8.380
8.450
8.148
8.170
101,195
-0.11(-1.33%)
Feb 15, 2019
8.110
8.370
8.060
8.280
108,700
+0.18(+2.22%)
Feb 14, 2019
8.150
8.320
8.030
8.100
86,760
-0.10(-1.22%)
Feb 13, 2019
8.290
8.290
7.780
8.200
248,981
-0.08(-0.97%)
Feb 12, 2019
8.190
8.460
8.150
8.280
91,030
+0.17(+2.10%)
Feb 11, 2019
8.230
8.239
7.945
8.110
159,172
-0.05(-0.61%)
Feb 08, 2019
7.940
8.170
7.910
8.160
101,100
+0.14(+1.75%)
Feb 07, 2019
8.050
8.130
7.830
8.020
103,285
-0.10(-1.23%)
Feb 06, 2019
8.280
8.290
7.930
8.120
92,877
-0.05(-0.61%)
Feb 05, 2019
7.810
8.320
7.810
8.170
139,264
+0.34(+4.34%)
Feb 04, 2019
7.440
7.840
7.390
7.830
156,649
+0.39(+5.24%)
Feb 01, 2019
7.450
7.460
7.220
7.440
68,700
-0.05(-0.67%)
Jan 31, 2019
7.400
7.630
7.360
7.490
147,700
+0.10(+1.35%)
Jan 30, 2019
7.020
7.420
7.000
7.390
260,686
+0.38(+5.42%)
Jan 29, 2019
7.060
7.160
7.000
7.010
87,865
-0.03(-0.43%)
Jan 28, 2019
7.180
7.180
6.880
7.040
255,549
-0.18(-2.49%)
Jan 25, 2019
6.900
7.260
6.820
7.220
142,600
+0.40(+5.87%)
Jan 24, 2019
6.900
6.990
6.700
6.820
281,243
-0.15(-2.15%)
Jan 23, 2019
7.230
7.250
6.890
6.970
484,111
-0.29(-3.99%)
Jan 22, 2019
7.670
7.740
7.200
7.260
279,677
-0.44(-5.71%)
Jan 18, 2019
7.670
7.740
7.450
7.700
107,400
+0.08(+1.05%)
Jan 17, 2019
7.440
7.731
7.440
7.620
98,038
+0.15(+2.01%)
Jan 16, 2019
7.400
7.600
7.353
7.470
173,739
+0.15(+2.05%)
Jan 15, 2019
7.000
7.450
7.000
7.320
221,421
+0.29(+4.13%)
Jan 14, 2019
7.290
7.290
7.000
7.030
194,719
-0.28(-3.83%)
Jan 11, 2019
7.510
7.560
7.170
7.310
205,100
-0.20(-2.66%)
Jan 10, 2019
8.000
8.000
7.400
7.510
256,467
-0.51(-6.36%)
Jan 09, 2019
8.270
8.490
8.000
8.020
224,715
-0.23(-2.79%)
Jan 08, 2019
8.600
8.643
8.200
8.250
211,761
-0.31(-3.62%)
Jan 07, 2019
8.040
8.820
7.956
8.560
258,087
+0.51(+6.34%)
Jan 04, 2019
7.730
8.060
7.620
8.050
147,600
+0.46(+6.06%)
Jan 03, 2019
7.840
7.880
7.470
7.590
201,315
-0.26(-3.31%)
Jan 02, 2019
7.910
8.070
7.750
7.850
149,770
-0.23(-2.85%)
Dec 31, 2018
7.940
8.260
7.760
8.080
305,000
+0.26(+3.32%)
Dec 28, 2018
7.770
8.000
7.580
7.820
186,200
+0.09(+1.16%)
Dec 27, 2018
7.920
8.000
7.400
7.730
227,151
-0.30(-3.74%)
Dec 26, 2018
7.350
8.150
7.270
8.030
293,650
+0.74(+10.15%)
Dec 24, 2018
6.950
7.450
6.760
7.290
197,000
+0.24(+3.40%)
Dec 21, 2018
7.650
7.810
6.940
7.050
386,000
-0.56(-7.36%)
Dec 20, 2018
8.310
8.400
7.500
7.610
368,273
-0.70(-8.42%)
Dec 19, 2018
8.850
8.970
8.210
8.310
223,675
-0.55(-6.21%)
Dec 18, 2018
9.050
9.050
8.670
8.860
167,100
-0.06(-0.67%)
Dec 17, 2018
9.100
9.250
8.840
8.920
155,418
-0.15(-1.65%)
Dec 14, 2018
8.700
9.130
8.520
9.070
183,100
+0.32(+3.66%)
Dec 13, 2018
9.020
9.070
8.740
8.750
143,141
-0.15(-1.69%)
Dec 12, 2018
8.800
9.200
8.800
8.900
194,758
+0.12(+1.37%)
Dec 11, 2018
9.130
9.200
8.730
8.780
189,761
-0.30(-3.30%)
Dec 10, 2018
9.310
9.538
9.010
9.080
135,049
-0.23(-2.47%)
Dec 07, 2018
9.670
9.825
9.220
9.310
202,000
-0.35(-3.62%)
Dec 06, 2018
9.820
10.00
9.610
9.660
178,565
-0.28(-2.82%)
Dec 04, 2018
10.43
10.58
9.870
9.940
194,500
-0.48(-4.61%)
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
.