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, 2020
8.240
8.550
8.180
8.440
267,689
+0.20(+2.37%)
Aug 28, 2020
8.200
8.380
8.150
8.245
251,000
+0.08(+0.98%)
Aug 27, 2020
8.490
8.490
8.020
8.165
428,519
-0.33(-3.83%)
Aug 26, 2020
8.460
8.580
8.330
8.490
276,013
-0.03(-0.35%)
Aug 25, 2020
8.500
8.660
8.350
8.520
300,371
+0.13(+1.55%)
Aug 24, 2020
8.540
8.740
8.320
8.390
342,372
-0.04(-0.47%)
Aug 21, 2020
8.720
8.720
8.380
8.430
367,300
-0.27(-3.05%)
Aug 20, 2020
8.900
9.000
8.650
8.695
251,700
-0.23(-2.63%)
Aug 19, 2020
8.950
9.460
8.870
8.930
439,364
+0.03(+0.34%)
Aug 18, 2020
8.740
8.930
8.620
8.900
397,150
+0.14(+1.60%)
Aug 17, 2020
8.560
8.820
8.520
8.760
506,484
+0.23(+2.70%)
Aug 14, 2020
8.700
8.700
8.370
8.530
360,500
-0.14(-1.61%)
Aug 13, 2020
8.670
8.780
8.575
8.670
512,302
-0.04(-0.46%)
Aug 12, 2020
9.200
9.400
8.600
8.710
939,464
-0.58(-6.24%)
Aug 11, 2020
9.400
9.560
9.220
9.290
444,137
-0.13(-1.38%)
Aug 10, 2020
9.550
9.720
9.400
9.420
320,431
-0.13(-1.36%)
Aug 07, 2020
9.550
9.770
9.360
9.550
419,200
+0.04(+0.42%)
Aug 06, 2020
9.700
9.810
9.340
9.510
433,079
-0.15(-1.55%)
Aug 05, 2020
9.460
10.12
9.320
9.660
1,149,812
+0.25(+2.66%)
Aug 04, 2020
9.490
9.700
9.380
9.410
370,424
-0.14(-1.47%)
Aug 03, 2020
9.520
9.650
9.410
9.550
474,048
-0.02(-0.26%)
Jul 31, 2020
9.800
9.962
9.430
9.575
696,000
-0.15(-1.49%)
Jul 30, 2020
9.590
9.790
9.410
9.720
332,210
+0.05(+0.52%)
Jul 29, 2020
9.590
9.730
9.370
9.670
357,380
+0.18(+1.90%)
Jul 28, 2020
9.590
9.890
9.460
9.490
410,076
-0.14(-1.45%)
Jul 27, 2020
9.860
9.910
9.280
9.630
708,879
-0.15(-1.53%)
Jul 24, 2020
9.760
10.07
9.515
9.780
596,300
-0.13(-1.31%)
Jul 23, 2020
10.19
10.39
9.860
9.910
731,832
-0.15(-1.49%)
Jul 22, 2020
10.10
10.89
10.02
10.06
3,770,739
+0.53(+5.56%)
Jul 21, 2020
10.40
10.40
9.520
9.530
2,049,976
-2.02(-17.49%)
Jul 20, 2020
11.47
11.74
11.29
11.55
411,570
+0.23(+2.03%)
Jul 17, 2020
10.68
11.37
10.68
11.32
612,800
+0.63(+5.89%)
Jul 16, 2020
10.62
10.87
10.44
10.69
347,938
+0.01(+0.09%)
Jul 15, 2020
10.24
10.75
10.10
10.68
579,820
+0.56(+5.53%)
Jul 14, 2020
10.14
10.23
9.610
10.12
372,204
+0.09(+0.90%)
Jul 13, 2020
10.25
10.70
9.940
10.03
786,037
-0.11(-1.08%)
Jul 10, 2020
10.07
10.22
9.780
10.14
309,700
-0.01(-0.10%)
Jul 09, 2020
10.20
10.29
9.820
10.15
317,165
-0.05(-0.49%)
Jul 08, 2020
10.05
10.48
10.05
10.20
519,777
+0.12(+1.19%)
Jul 07, 2020
10.11
10.40
9.980
10.08
343,928
-0.08(-0.79%)
Jul 06, 2020
10.02
10.38
9.910
10.16
486,617
+0.20(+2.01%)
Jul 02, 2020
10.02
10.17
9.740
9.960
504,900
-0.01(-0.10%)
Jul 01, 2020
10.00
10.09
9.720
9.970
304,099
+0.07(+0.71%)
Jun 30, 2020
9.800
10.09
9.703
9.900
277,531
+0.11(+1.12%)
Jun 29, 2020
9.540
9.810
9.240
9.790
472,382
+0.26(+2.73%)
Jun 26, 2020
9.840
9.910
9.470
9.530
995,400
-0.27(-2.76%)
Jun 25, 2020
9.450
9.960
9.250
9.800
411,081
+0.37(+3.87%)
Jun 24, 2020
9.650
9.699
9.330
9.435
446,360
+0.03(+0.27%)
Jun 23, 2020
9.300
9.480
9.170
9.410
278,770
+0.14(+1.51%)
Jun 22, 2020
8.960
9.393
8.760
9.270
384,695
+0.24(+2.66%)
Jun 19, 2020
9.450
9.520
8.810
9.030
1,241,200
-0.32(-3.42%)
Jun 18, 2020
9.260
9.520
9.250
9.350
239,360
+0.07(+0.81%)
Jun 17, 2020
9.150
9.680
9.110
9.275
267,830
-0.07(-0.80%)
Jun 16, 2020
10.34
10.35
9.200
9.350
425,341
-0.29(-3.01%)
Jun 15, 2020
8.880
9.770
8.800
9.640
512,456
+0.67(+7.47%)
Jun 12, 2020
9.090
9.330
8.690
8.970
397,000
+0.20(+2.28%)
Jun 11, 2020
9.050
9.150
8.620
8.770
505,212
-0.53(-5.70%)
Jun 10, 2020
9.500
9.600
9.010
9.300
299,501
-0.07(-0.75%)
Jun 09, 2020
9.050
9.470
8.880
9.370
529,539
+0.29(+3.19%)
Jun 08, 2020
8.650
9.400
8.650
9.080
418,384
+0.30(+3.42%)
Jun 05, 2020
9.120
9.360
8.450
8.780
905,900
-0.32(-3.52%)
Jun 04, 2020
9.790
9.970
8.940
9.100
771,347
-0.79(-7.99%)
Jun 03, 2020
10.33
10.47
9.840
9.890
637,393
-0.48(-4.63%)
Jun 02, 2020
10.40
10.50
10.10
10.37
447,800
+0.05(+0.48%)
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
.