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 (%)
May 31, 2019
6.440
6.570
6.260
6.310
130,800
-0.22(-3.37%)
May 30, 2019
7.000
7.060
6.500
6.530
131,773
-0.44(-6.31%)
May 29, 2019
6.640
7.080
6.640
6.970
148,476
+0.27(+4.03%)
May 28, 2019
6.590
6.790
6.590
6.700
104,794
+0.10(+1.52%)
May 24, 2019
6.600
6.740
6.448
6.600
75,600
+0.04(+0.61%)
May 23, 2019
6.670
6.690
6.480
6.560
85,893
-0.20(-2.96%)
May 22, 2019
6.930
7.000
6.720
6.760
71,334
-0.19(-2.73%)
May 21, 2019
6.960
7.080
6.900
6.950
90,410
+0.02(+0.29%)
May 20, 2019
6.880
6.980
6.700
6.930
99,372
+0.02(+0.29%)
May 17, 2019
7.070
7.170
6.900
6.910
82,300
-0.26(-3.63%)
May 16, 2019
6.850
7.210
6.820
7.170
108,089
+0.31(+4.52%)
May 15, 2019
6.480
7.000
6.480
6.860
131,159
+0.38(+5.86%)
May 14, 2019
6.650
6.710
6.380
6.480
186,006
-0.13(-1.97%)
May 13, 2019
6.350
6.685
6.350
6.610
112,709
+0.10(+1.54%)
May 10, 2019
6.600
6.627
6.360
6.510
154,700
-0.11(-1.66%)
May 09, 2019
7.060
7.110
6.450
6.620
195,953
-0.45(-6.36%)
May 08, 2019
6.600
7.140
6.370
7.070
535,513
-0.47(-6.23%)
May 07, 2019
7.570
7.760
7.390
7.540
143,331
-0.11(-1.44%)
May 06, 2019
7.490
7.730
7.330
7.650
141,715
-0.01(-0.13%)
May 03, 2019
7.280
7.679
7.170
7.660
125,500
+0.43(+5.95%)
May 02, 2019
7.210
7.301
7.125
7.230
93,090
+0.00(+0.00%)
May 01, 2019
7.220
7.437
7.020
7.230
93,287
+0.03(+0.42%)
Apr 30, 2019
7.250
7.443
7.030
7.200
106,183
-0.08(-1.10%)
Apr 29, 2019
7.540
7.540
7.180
7.280
96,547
-0.27(-3.58%)
Apr 26, 2019
7.120
7.550
7.060
7.550
80,600
+0.44(+6.19%)
Apr 25, 2019
6.930
7.135
6.900
7.110
90,225
+0.19(+2.75%)
Apr 24, 2019
7.080
7.150
6.850
6.920
112,208
-0.15(-2.12%)
Apr 23, 2019
7.210
7.340
7.040
7.070
122,298
-0.07(-0.98%)
Apr 22, 2019
6.830
7.160
6.820
7.140
77,859
+0.28(+4.08%)
Apr 18, 2019
7.070
7.110
6.800
6.860
155,400
-0.18(-2.56%)
Apr 17, 2019
7.220
7.220
7.000
7.040
86,773
-0.12(-1.68%)
Apr 16, 2019
7.080
7.200
7.010
7.160
97,669
+0.13(+1.85%)
Apr 15, 2019
7.150
7.150
7.000
7.030
138,865
-0.12(-1.68%)
Apr 12, 2019
7.490
7.490
7.129
7.150
167,900
-0.29(-3.90%)
Apr 11, 2019
7.380
7.500
7.320
7.440
58,515
+0.07(+0.95%)
Apr 10, 2019
7.530
7.670
7.330
7.370
84,514
-0.15(-1.99%)
Apr 09, 2019
7.470
7.670
7.290
7.520
138,385
+0.02(+0.27%)
Apr 08, 2019
7.780
7.780
7.480
7.500
76,880
-0.28(-3.60%)
Apr 05, 2019
7.500
7.820
7.420
7.780
113,500
+0.26(+3.46%)
Apr 04, 2019
7.460
7.640
7.370
7.520
106,300
+0.01(+0.13%)
Apr 03, 2019
7.480
7.590
7.355
7.510
91,951
+0.04(+0.54%)
Apr 02, 2019
7.510
7.540
7.310
7.470
100,688
-0.04(-0.53%)
Apr 01, 2019
7.580
7.638
7.363
7.510
81,600
-0.06(-0.79%)
Mar 29, 2019
7.620
7.820
7.460
7.570
129,500
+0.01(+0.13%)
Mar 28, 2019
7.500
7.605
7.290
7.560
93,611
+0.10(+1.34%)
Mar 27, 2019
7.310
7.480
7.050
7.460
147,462
+0.07(+0.95%)
Mar 26, 2019
7.530
7.567
7.310
7.390
78,713
-0.06(-0.81%)
Mar 25, 2019
7.620
7.640
7.330
7.450
126,056
-0.10(-1.32%)
Mar 22, 2019
7.930
8.020
7.500
7.550
179,300
-0.45(-5.63%)
Mar 21, 2019
8.130
8.340
8.000
8.000
165,164
-0.17(-2.08%)
Mar 20, 2019
7.880
8.200
7.808
8.170
96,145
+0.27(+3.42%)
Mar 19, 2019
7.970
7.990
7.810
7.900
61,929
-0.01(-0.13%)
Mar 18, 2019
8.000
8.105
7.820
7.910
65,889
-0.08(-1.06%)
Mar 15, 2019
7.770
8.020
7.770
7.995
190,400
+0.24(+3.03%)
Mar 14, 2019
7.870
7.930
7.700
7.760
171,175
-0.11(-1.40%)
Mar 13, 2019
8.220
8.300
7.830
7.870
169,251
-0.30(-3.67%)
Mar 12, 2019
7.610
8.240
7.550
8.170
144,023
+0.64(+8.50%)
Mar 11, 2019
7.230
7.530
7.110
7.530
191,652
+0.33(+4.58%)
Mar 08, 2019
7.410
7.513
7.010
7.200
350,500
-0.40(-5.26%)
Mar 07, 2019
7.730
7.820
7.560
7.600
153,201
-0.19(-2.44%)
Mar 06, 2019
7.990
8.000
7.600
7.790
273,528
-0.18(-2.26%)
Mar 05, 2019
8.040
8.040
7.810
7.970
89,728
-0.08(-0.99%)
Mar 04, 2019
8.340
8.340
7.940
8.050
118,741
-0.25(-3.01%)
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
.