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
)
0.9001
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2021
7.530
7.600
7.480
7.550
204,811
-0.03(-0.40%)
Jun 29, 2021
7.650
7.650
7.480
7.580
130,196
-0.05(-0.66%)
Jun 28, 2021
7.760
7.880
7.510
7.630
171,740
-0.08(-1.04%)
Jun 25, 2021
7.820
7.930
7.690
7.710
530,514
-0.13(-1.66%)
Jun 24, 2021
7.830
7.890
7.750
7.840
107,236
+0.07(+0.90%)
Jun 23, 2021
7.740
7.770
7.550
7.770
169,772
+0.14(+1.83%)
Jun 22, 2021
7.820
7.950
7.510
7.630
333,205
-0.18(-2.30%)
Jun 21, 2021
7.760
8.080
7.680
7.810
339,226
+0.14(+1.83%)
Jun 18, 2021
7.970
8.000
7.640
7.670
390,160
-0.27(-3.40%)
Jun 17, 2021
7.990
8.260
7.900
7.940
293,252
+0.04(+0.51%)
Jun 16, 2021
8.190
8.245
7.900
7.900
312,366
-0.34(-4.13%)
Jun 15, 2021
8.240
8.300
8.145
8.240
161,812
-0.01(-0.12%)
Jun 14, 2021
8.390
8.440
8.200
8.250
111,649
-0.09(-1.08%)
Jun 11, 2021
8.310
8.370
8.210
8.340
50,133
+0.06(+0.72%)
Jun 10, 2021
8.270
8.400
8.150
8.280
115,118
-0.03(-0.36%)
Jun 09, 2021
8.270
8.410
8.150
8.310
138,217
+0.27(+3.36%)
Jun 08, 2021
8.490
8.490
7.960
8.040
242,105
-0.36(-4.29%)
Jun 07, 2021
8.210
9.250
8.190
8.400
659,435
+0.23(+2.82%)
Jun 04, 2021
7.960
8.240
7.960
8.170
102,142
+0.21(+2.64%)
Jun 03, 2021
7.960
8.030
7.900
7.960
98,959
-0.07(-0.87%)
Jun 02, 2021
7.950
8.040
7.900
8.030
117,888
+0.05(+0.63%)
Jun 01, 2021
8.180
8.180
7.900
7.980
189,041
-0.11(-1.36%)
May 28, 2021
8.080
8.240
7.990
8.090
130,278
-0.02(-0.25%)
May 27, 2021
8.220
8.300
8.090
8.110
121,499
-0.10(-1.22%)
May 26, 2021
8.190
8.250
8.160
8.210
66,580
+0.06(+0.74%)
May 25, 2021
8.350
8.440
8.150
8.150
124,006
-0.19(-2.28%)
May 24, 2021
8.460
8.500
8.230
8.340
81,447
-0.08(-0.95%)
May 21, 2021
8.510
8.570
8.380
8.420
127,202
-0.01(-0.12%)
May 20, 2021
8.420
8.580
8.350
8.430
91,276
+0.02(+0.24%)
May 19, 2021
8.150
8.430
8.100
8.410
121,993
+0.15(+1.82%)
May 18, 2021
8.460
8.510
8.250
8.260
275,343
-0.13(-1.55%)
May 17, 2021
8.200
8.390
8.040
8.390
156,164
+0.09(+1.08%)
May 14, 2021
8.220
8.360
8.110
8.300
115,227
+0.17(+2.09%)
May 13, 2021
8.270
8.270
8.060
8.130
209,870
-0.07(-0.85%)
May 12, 2021
7.810
8.360
7.810
8.200
355,120
+0.31(+3.93%)
May 11, 2021
7.760
7.970
7.660
7.890
272,684
-0.02(-0.25%)
May 10, 2021
8.350
8.350
7.800
7.910
536,434
-0.50(-5.95%)
May 07, 2021
8.370
8.520
8.250
8.410
202,920
+0.18(+2.19%)
May 06, 2021
8.630
8.777
8.160
8.230
316,411
-0.46(-5.29%)
May 05, 2021
9.050
9.050
8.630
8.690
467,995
-0.40(-4.40%)
May 04, 2021
9.160
9.240
8.870
9.090
291,818
-0.11(-1.20%)
May 03, 2021
9.300
9.420
9.120
9.200
161,311
-0.05(-0.54%)
Apr 30, 2021
9.100
9.380
9.100
9.250
207,000
+0.15(+1.65%)
Apr 29, 2021
9.100
9.140
8.860
9.100
337,956
+0.06(+0.66%)
Apr 28, 2021
8.930
9.160
8.930
9.040
175,792
+0.10(+1.12%)
Apr 27, 2021
9.100
9.150
8.830
8.940
211,144
-0.13(-1.43%)
Apr 26, 2021
9.170
9.170
8.900
9.070
362,290
-0.03(-0.33%)
Apr 23, 2021
8.960
9.150
8.960
9.100
177,300
+0.22(+2.48%)
Apr 22, 2021
8.960
9.065
8.810
8.880
153,197
-0.03(-0.34%)
Apr 21, 2021
8.860
9.090
8.750
8.910
154,158
+0.16(+1.83%)
Apr 20, 2021
8.950
8.990
8.700
8.750
218,293
-0.20(-2.23%)
Apr 19, 2021
9.020
9.280
8.700
8.950
346,247
-0.05(-0.56%)
Apr 16, 2021
9.460
9.460
8.940
9.000
235,700
-0.42(-4.46%)
Apr 15, 2021
9.330
9.470
9.200
9.420
161,638
+0.17(+1.84%)
Apr 14, 2021
9.310
9.330
8.930
9.250
376,031
+0.00(+0.00%)
Apr 13, 2021
8.900
9.260
8.850
9.250
287,989
+0.26(+2.89%)
Apr 12, 2021
9.000
9.010
8.790
8.990
114,161
+0.09(+1.01%)
Apr 09, 2021
8.820
8.940
8.670
8.900
107,800
+0.02(+0.23%)
Apr 08, 2021
8.880
8.950
8.790
8.880
137,965
+0.10(+1.14%)
Apr 07, 2021
8.860
9.050
8.700
8.780
167,576
-0.12(-1.35%)
Apr 06, 2021
8.840
9.150
8.800
8.900
190,138
+0.10(+1.14%)
Apr 05, 2021
8.970
9.070
8.685
8.800
143,442
+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
.