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 (%)
Aug 31, 2016
5.100
5.250
4.820
5.010
126,083
-0.04(-0.79%)
Aug 30, 2016
4.990
5.050
4.900
5.050
30,150
+0.10(+2.02%)
Aug 29, 2016
5.000
5.020
4.900
4.950
42,378
-0.03(-0.60%)
Aug 26, 2016
4.870
5.090
4.870
4.980
39,663
+0.14(+2.89%)
Aug 25, 2016
4.830
4.950
4.820
4.840
40,593
+0.02(+0.41%)
Aug 24, 2016
5.010
5.018
4.820
4.820
49,245
-0.15(-3.02%)
Aug 23, 2016
5.020
5.030
4.970
4.970
35,203
-0.01(-0.20%)
Aug 22, 2016
5.050
5.090
4.860
4.980
79,157
-0.03(-0.60%)
Aug 19, 2016
4.950
5.092
4.930
5.010
83,087
+0.04(+0.80%)
Aug 18, 2016
4.830
4.990
4.830
4.970
94,095
+0.19(+3.97%)
Aug 17, 2016
4.760
4.810
4.700
4.780
33,450
+0.04(+0.84%)
Aug 16, 2016
4.720
4.750
4.660
4.740
44,136
+0.02(+0.42%)
Aug 15, 2016
4.700
4.790
4.660
4.720
54,761
+0.00(+0.00%)
Aug 12, 2016
4.720
4.732
4.700
4.720
21,194
-0.01(-0.21%)
Aug 11, 2016
4.700
4.920
4.700
4.730
25,484
+0.00(+0.00%)
Aug 10, 2016
4.880
4.880
4.610
4.730
135,786
-0.16(-3.27%)
Aug 09, 2016
5.000
5.022
4.800
4.890
81,515
+0.00(+0.00%)
Aug 08, 2016
5.000
5.100
4.833
4.890
76,922
+0.00(+0.04%)
Aug 05, 2016
4.850
4.910
4.820
4.888
21,933
+0.03(+0.58%)
Aug 04, 2016
4.750
4.870
4.740
4.860
15,339
+0.13(+2.75%)
Aug 03, 2016
4.710
4.869
4.690
4.730
25,356
+0.04(+0.85%)
Aug 02, 2016
4.840
4.890
4.630
4.690
52,530
-0.15(-3.10%)
Aug 01, 2016
4.880
4.956
4.790
4.840
41,720
-0.06(-1.22%)
Jul 29, 2016
4.600
4.900
4.600
4.900
33,203
+0.29(+6.29%)
Jul 28, 2016
4.800
4.800
4.650
4.610
57,705
-0.16(-3.35%)
Jul 27, 2016
4.630
4.850
4.500
4.770
36,439
+0.12(+2.58%)
Jul 26, 2016
4.640
4.670
4.510
4.650
41,821
+0.04(+0.87%)
Jul 25, 2016
4.640
4.690
4.510
4.610
62,034
-0.01(-0.22%)
Jul 22, 2016
4.810
4.820
4.600
4.620
20,469
-0.16(-3.35%)
Jul 21, 2016
4.910
4.920
4.700
4.780
38,662
-0.05(-1.04%)
Jul 20, 2016
4.690
4.840
4.516
4.830
71,988
+0.20(+4.32%)
Jul 19, 2016
4.900
4.910
4.600
4.630
62,662
-0.27(-5.51%)
Jul 18, 2016
5.030
5.030
4.860
4.900
38,374
-0.11(-2.20%)
Jul 15, 2016
5.080
5.220
5.000
5.010
76,297
-0.07(-1.38%)
Jul 14, 2016
5.050
5.240
5.020
5.080
66,534
-0.02(-0.39%)
Jul 13, 2016
4.920
5.220
4.920
5.100
127,843
+0.25(+5.15%)
Jul 12, 2016
5.000
5.100
4.760
4.850
102,014
-0.13(-2.61%)
Jul 11, 2016
4.940
5.050
4.800
4.980
104,820
+0.10(+2.05%)
Jul 08, 2016
4.790
4.900
4.750
4.880
81,962
+0.13(+2.74%)
Jul 07, 2016
4.700
4.800
4.700
4.750
36,424
+0.16(+3.49%)
Jul 05, 2016
4.680
4.712
4.550
4.590
17,114
-0.09(-1.92%)
Jul 01, 2016
4.580
4.680
4.680
4.680
88,100
+0.13(+2.86%)
Jun 30, 2016
4.420
4.640
4.420
4.550
51,265
+0.09(+2.02%)
Jun 29, 2016
4.440
4.500
4.380
4.460
141,330
+0.05(+1.13%)
Jun 28, 2016
4.400
4.430
4.320
4.410
67,365
+0.03(+0.68%)
Jun 27, 2016
4.400
4.400
4.240
4.380
47,788
-0.07(-1.57%)
Jun 24, 2016
4.260
4.450
4.250
4.450
55,363
-0.05(-1.11%)
Jun 23, 2016
4.500
4.610
4.450
4.500
46,083
+0.05(+1.12%)
Jun 22, 2016
4.390
4.550
4.390
4.450
40,796
+0.05(+1.14%)
Jun 21, 2016
4.290
4.450
4.260
4.400
60,477
+0.11(+2.56%)
Jun 20, 2016
4.410
4.410
4.231
4.290
36,785
-0.04(-0.92%)
Jun 17, 2016
4.300
4.380
4.280
4.330
23,076
+0.01(+0.23%)
Jun 16, 2016
4.260
4.320
4.220
4.320
10,367
+0.07(+1.65%)
Jun 15, 2016
4.350
4.365
4.210
4.250
29,376
-0.09(-2.07%)
Jun 14, 2016
4.350
4.410
4.200
4.340
66,687
-0.06(-1.36%)
Jun 13, 2016
4.580
4.580
4.300
4.400
69,857
-0.18(-3.93%)
Jun 10, 2016
4.500
4.685
4.500
4.580
47,158
+0.01(+0.22%)
Jun 09, 2016
4.500
4.720
4.500
4.570
55,949
+0.07(+1.56%)
Jun 08, 2016
4.650
4.860
4.450
4.500
112,774
-0.19(-4.05%)
Jun 07, 2016
4.930
4.990
4.610
4.690
94,621
-0.14(-2.90%)
Jun 06, 2016
4.450
4.970
4.450
4.830
241,785
+0.38(+8.54%)
Jun 03, 2016
4.470
4.530
4.360
4.450
56,661
-0.01(-0.22%)
Jun 02, 2016
4.450
4.520
4.420
4.460
105,023
-0.02(-0.45%)
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
.