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
)
0.9400
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 30, 2015
6.900
7.060
6.815
7.050
161,520
+0.09(+1.29%)
Apr 29, 2015
6.990
7.150
6.870
6.960
151,339
+0.00(+0.00%)
Apr 28, 2015
7.140
7.300
6.870
6.960
203,672
-0.15(-2.11%)
Apr 27, 2015
7.750
8.090
7.000
7.110
253,240
-0.41(-5.45%)
Apr 24, 2015
7.500
8.300
7.401
7.520
488,749
+0.50(+7.12%)
Apr 23, 2015
7.140
7.180
6.800
7.020
302,259
-0.11(-1.54%)
Apr 22, 2015
7.220
7.280
7.040
7.130
162,151
-0.06(-0.83%)
Apr 21, 2015
7.470
7.470
7.180
7.190
72,933
-0.22(-2.97%)
Apr 20, 2015
7.460
7.550
7.100
7.410
293,914
-0.04(-0.54%)
Apr 17, 2015
7.440
7.520
7.320
7.450
135,415
-0.05(-0.67%)
Apr 16, 2015
7.480
7.500
7.250
7.500
196,614
+0.21(+2.88%)
Apr 15, 2015
7.420
7.548
7.180
7.290
209,412
-0.12(-1.62%)
Apr 14, 2015
7.600
7.660
7.279
7.410
329,487
-0.19(-2.50%)
Apr 13, 2015
8.140
8.200
7.290
7.600
847,067
-0.60(-7.32%)
Apr 10, 2015
8.270
8.620
8.170
8.200
229,393
-0.12(-1.44%)
Apr 09, 2015
8.230
8.675
8.100
8.320
340,498
+0.25(+3.10%)
Apr 08, 2015
8.550
8.840
7.950
8.070
460,395
-0.14(-1.71%)
Apr 07, 2015
7.450
8.880
7.310
8.210
749,796
+0.91(+12.47%)
Apr 06, 2015
7.600
7.920
7.040
7.300
730,752
-0.41(-5.32%)
Apr 02, 2015
8.880
7.710
7.710
7.710
1,898,300
-1.31(-14.52%)
Apr 01, 2015
8.500
10.67
8.250
9.020
2,307,658
-4.17(-31.61%)
Mar 31, 2015
14.00
14.00
12.90
13.19
627,300
-0.68(-4.90%)
Mar 30, 2015
14.48
14.70
13.55
13.87
382,006
-0.43(-3.01%)
Mar 27, 2015
13.89
14.48
13.80
14.30
254,359
+0.26(+1.85%)
Mar 26, 2015
14.18
14.41
13.71
14.04
227,319
-0.28(-1.96%)
Mar 25, 2015
14.55
14.72
13.81
14.32
264,409
-0.25(-1.72%)
Mar 24, 2015
14.77
15.24
13.50
14.57
578,702
-0.42(-2.80%)
Mar 23, 2015
14.45
15.10
14.29
14.99
477,370
+0.86(+6.09%)
Mar 20, 2015
13.95
14.25
13.44
14.13
861,220
+0.29(+2.10%)
Mar 19, 2015
13.71
13.94
13.45
13.84
271,285
+0.35(+2.59%)
Mar 18, 2015
13.05
13.77
12.61
13.49
361,287
+0.45(+3.45%)
Mar 17, 2015
13.00
13.24
12.03
13.04
350,316
+0.15(+1.16%)
Mar 16, 2015
11.96
12.95
11.68
12.89
493,700
+0.99(+8.32%)
Mar 13, 2015
11.25
11.90
11.20
11.90
162,506
+0.61(+5.40%)
Mar 12, 2015
11.38
11.48
11.05
11.29
86,901
-0.06(-0.53%)
Mar 11, 2015
11.11
11.50
11.11
11.35
83,654
+0.21(+1.89%)
Mar 10, 2015
11.85
11.85
11.00
11.14
142,855
-0.54(-4.62%)
Mar 09, 2015
11.50
11.85
11.50
11.68
108,682
+0.28(+2.46%)
Mar 06, 2015
10.76
11.57
10.76
11.40
163,530
+0.60(+5.56%)
Mar 05, 2015
11.09
11.11
10.75
10.80
132,040
-0.07(-0.64%)
Mar 04, 2015
10.85
10.99
10.78
10.87
150,370
-0.06(-0.55%)
Mar 03, 2015
11.49
11.53
10.85
10.93
175,898
-0.46(-4.04%)
Mar 02, 2015
11.60
11.90
11.28
11.39
113,598
-0.09(-0.78%)
Feb 27, 2015
11.40
11.50
11.15
11.48
112,343
+0.12(+1.06%)
Feb 26, 2015
12.00
12.24
10.50
11.36
285,282
-0.56(-4.70%)
Feb 25, 2015
11.32
11.95
11.01
11.92
248,078
+0.81(+7.29%)
Feb 24, 2015
10.68
11.43
10.59
11.11
222,290
+0.35(+3.25%)
Feb 23, 2015
10.34
10.90
10.07
10.76
250,287
+0.81(+8.14%)
Feb 20, 2015
10.00
10.34
9.750
9.950
238,571
-0.05(-0.50%)
Feb 19, 2015
9.190
10.00
9.110
10.00
223,596
+0.91(+10.01%)
Feb 18, 2015
9.150
9.290
8.930
9.090
118,472
+0.16(+1.79%)
Feb 17, 2015
8.200
9.180
8.160
8.930
194,599
+0.73(+8.90%)
Feb 13, 2015
8.050
8.200
8.200
8.200
49,300
+0.18(+2.24%)
Feb 12, 2015
8.090
8.090
7.900
8.020
35,594
-0.04(-0.50%)
Feb 11, 2015
7.950
8.060
7.940
8.060
25,915
+0.10(+1.26%)
Feb 10, 2015
8.100
8.100
7.950
7.960
40,115
-0.05(-0.62%)
Feb 09, 2015
8.050
8.060
7.930
8.010
38,649
-0.01(-0.12%)
Feb 06, 2015
7.900
8.100
7.900
8.020
43,450
-0.01(-0.12%)
Feb 05, 2015
7.920
8.040
7.800
8.030
78,717
+0.06(+0.75%)
Feb 04, 2015
7.920
8.060
7.920
7.970
53,544
-0.01(-0.13%)
Feb 03, 2015
8.170
8.170
7.930
7.980
56,650
-0.13(-1.60%)
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
.