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
)
0.9676
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2018
7.500
7.650
7.450
7.550
122,553
+0.00(+0.00%)
Apr 27, 2018
7.750
7.775
7.450
7.550
139,827
-0.15(-1.95%)
Apr 26, 2018
7.700
7.900
7.600
7.700
134,109
-0.05(-0.65%)
Apr 25, 2018
7.500
7.750
7.350
7.750
107,991
+0.25(+3.33%)
Apr 24, 2018
7.800
7.800
7.400
7.500
289,987
-0.10(-1.32%)
Apr 23, 2018
7.700
7.850
7.550
7.600
140,929
-0.10(-1.30%)
Apr 20, 2018
7.750
7.800
7.650
7.700
144,499
-0.05(-0.65%)
Apr 19, 2018
8.050
8.100
7.600
7.750
151,094
-0.35(-4.32%)
Apr 18, 2018
8.250
8.350
8.050
8.100
273,688
-0.15(-1.82%)
Apr 17, 2018
8.100
8.250
7.950
8.250
232,723
+0.15(+1.85%)
Apr 16, 2018
7.950
8.149
7.900
8.100
178,736
+0.15(+1.89%)
Apr 13, 2018
7.650
7.950
7.650
7.950
192,504
+0.25(+3.25%)
Apr 12, 2018
7.550
7.750
7.550
7.700
114,023
+0.15(+1.99%)
Apr 11, 2018
7.550
7.650
7.500
7.550
103,015
-0.05(-0.66%)
Apr 10, 2018
7.350
7.600
7.300
7.600
111,169
+0.25(+3.40%)
Apr 09, 2018
7.400
7.400
7.300
7.350
74,386
+0.00(+0.00%)
Apr 06, 2018
7.300
7.450
7.300
7.350
80,048
-0.05(-0.68%)
Apr 05, 2018
7.300
7.450
7.150
7.400
116,461
+0.10(+1.37%)
Apr 04, 2018
7.250
7.525
7.050
7.300
215,104
-0.05(-0.68%)
Apr 03, 2018
6.900
7.400
6.875
7.350
229,949
+0.45(+6.52%)
Apr 02, 2018
7.000
7.100
6.900
6.900
186,429
-0.15(-2.13%)
Mar 29, 2018
7.050
7.050
7.050
0
+0.05(+0.71%)
Mar 28, 2018
7.100
7.300
7.000
7.000
193,564
-0.15(-2.10%)
Mar 27, 2018
7.300
7.350
7.100
7.150
251,708
-0.20(-2.72%)
Mar 26, 2018
7.600
7.650
7.150
7.350
262,620
-0.25(-3.29%)
Mar 23, 2018
7.750
7.800
7.500
7.600
179,679
-0.05(-0.65%)
Mar 22, 2018
7.750
7.850
7.550
7.650
84,460
-0.10(-1.29%)
Mar 21, 2018
7.800
7.900
7.750
7.750
92,773
-0.10(-1.27%)
Mar 20, 2018
7.700
7.900
7.550
7.850
113,933
+0.20(+2.61%)
Mar 19, 2018
7.800
7.900
7.650
7.650
139,170
-0.25(-3.16%)
Mar 16, 2018
7.900
7.949
7.700
7.900
172,184
+0.00(+0.00%)
Mar 15, 2018
8.250
8.250
7.900
7.900
209,492
-0.30(-3.66%)
Mar 14, 2018
8.200
8.250
7.951
8.200
272,725
+0.10(+1.23%)
Mar 13, 2018
7.950
8.250
7.800
8.100
477,760
+0.15(+1.89%)
Mar 12, 2018
7.800
8.049
7.700
7.950
231,981
+0.20(+2.58%)
Mar 09, 2018
8.000
8.000
7.650
7.750
317,274
-0.15(-1.90%)
Mar 08, 2018
7.850
8.000
7.800
7.900
147,057
-0.05(-0.63%)
Mar 07, 2018
7.950
8.000
7.825
7.950
148,426
+0.00(+0.00%)
Mar 06, 2018
7.900
8.000
7.700
7.950
112,829
+0.10(+1.27%)
Mar 05, 2018
7.850
7.950
7.651
7.850
105,577
+0.05(+0.64%)
Mar 02, 2018
7.550
7.950
7.500
7.800
126,785
+0.15(+1.96%)
Mar 01, 2018
7.900
7.917
7.525
7.650
151,845
-0.20(-2.55%)
Feb 28, 2018
8.000
8.050
7.716
7.850
409,214
-0.15(-1.88%)
Feb 27, 2018
7.900
8.050
7.800
8.000
240,421
+0.15(+1.91%)
Feb 26, 2018
7.900
8.000
7.800
7.850
161,758
-0.05(-0.63%)
Feb 23, 2018
8.050
8.050
7.800
7.900
176,770
+0.05(+0.64%)
Feb 22, 2018
7.850
8.100
7.800
7.850
376,730
+0.02(+0.32%)
Feb 21, 2018
7.750
8.100
7.700
7.825
991,212
+0.53(+7.19%)
Feb 20, 2018
7.600
7.700
7.300
7.300
242,643
-0.38(-4.89%)
Feb 16, 2018
7.675
7.675
7.675
0
+0.45(+6.23%)
Feb 15, 2018
7.400
7.450
7.100
7.225
262,826
-0.23(-3.02%)
Feb 14, 2018
7.350
7.550
7.250
7.450
111,450
+0.05(+0.68%)
Feb 13, 2018
7.300
7.477
7.150
7.400
55,903
+0.10(+1.37%)
Feb 12, 2018
7.050
7.400
7.043
7.300
95,506
+0.30(+4.29%)
Feb 09, 2018
7.100
7.100
6.800
7.000
134,325
+0.00(+0.00%)
Feb 08, 2018
7.200
7.200
6.850
7.000
143,756
-0.20(-2.78%)
Feb 07, 2018
7.250
7.250
7.000
7.200
65,631
-0.05(-0.69%)
Feb 06, 2018
7.050
7.350
6.601
7.250
307,972
+0.10(+1.40%)
Feb 05, 2018
7.650
7.700
7.050
7.150
257,415
-0.65(-8.33%)
Feb 02, 2018
7.800
7.850
7.600
7.800
144,548
+0.00(+0.00%)
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
.