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, 2021
9.590
9.720
9.210
9.570
164,297
-0.01(-0.10%)
Aug 30, 2021
9.090
9.650
9.070
9.580
253,996
+0.51(+5.62%)
Aug 27, 2021
8.790
9.150
8.770
9.070
182,568
+0.29(+3.30%)
Aug 26, 2021
8.780
8.870
8.660
8.780
169,506
-0.05(-0.57%)
Aug 25, 2021
8.440
8.930
8.520
8.830
266,482
+0.31(+3.64%)
Aug 24, 2021
8.220
8.590
8.015
8.520
249,356
+0.21(+2.53%)
Aug 23, 2021
7.940
8.340
7.810
8.310
276,629
+0.36(+4.53%)
Aug 20, 2021
7.350
7.960
7.245
7.950
297,094
+0.52(+7.00%)
Aug 19, 2021
7.430
7.570
7.300
7.430
175,858
-0.06(-0.80%)
Aug 18, 2021
7.490
7.720
7.450
7.490
93,205
+0.02(+0.27%)
Aug 17, 2021
7.840
7.940
7.450
7.470
285,550
-0.46(-5.80%)
Aug 16, 2021
7.800
8.090
7.548
7.930
208,073
+0.10(+1.28%)
Aug 13, 2021
7.870
8.100
7.790
7.830
212,231
-0.17(-2.12%)
Aug 12, 2021
8.200
8.393
7.630
8.000
2,109,522
+0.20(+2.56%)
Aug 11, 2021
8.110
8.210
7.670
7.800
160,693
-0.31(-3.82%)
Aug 10, 2021
8.020
8.190
7.810
8.110
171,173
+0.11(+1.37%)
Aug 09, 2021
7.780
8.120
7.680
8.000
184,310
+0.22(+2.83%)
Aug 06, 2021
7.430
8.330
7.395
7.780
687,832
+0.31(+4.15%)
Aug 05, 2021
7.010
7.530
6.990
7.470
164,210
+0.47(+6.71%)
Aug 04, 2021
7.220
7.300
7.000
7.000
244,403
-0.26(-3.58%)
Aug 03, 2021
7.400
7.470
7.210
7.260
164,746
-0.16(-2.16%)
Aug 02, 2021
7.750
7.750
7.390
7.420
202,954
-0.19(-2.50%)
Jul 30, 2021
7.700
7.750
7.580
7.610
147,569
-0.01(-0.13%)
Jul 29, 2021
7.690
7.720
7.470
7.620
118,773
-0.01(-0.13%)
Jul 28, 2021
7.370
7.730
7.260
7.630
146,143
+0.24(+3.25%)
Jul 27, 2021
7.535
7.535
7.140
7.390
117,364
-0.01(-0.14%)
Jul 26, 2021
7.400
7.605
7.370
7.400
197,659
-0.06(-0.80%)
Jul 23, 2021
7.720
7.760
7.380
7.460
165,331
-0.22(-2.86%)
Jul 22, 2021
7.850
7.930
7.610
7.680
85,549
-0.17(-2.17%)
Jul 21, 2021
7.740
8.005
7.700
7.850
151,742
+0.08(+1.03%)
Jul 20, 2021
7.870
7.890
7.690
7.770
187,927
-0.04(-0.51%)
Jul 19, 2021
7.550
7.900
7.530
7.810
132,353
+0.13(+1.69%)
Jul 16, 2021
7.730
7.850
7.620
7.680
134,304
+0.01(+0.13%)
Jul 15, 2021
7.700
7.870
7.500
7.670
249,261
-0.05(-0.65%)
Jul 14, 2021
7.730
7.790
7.575
7.720
150,638
+0.02(+0.26%)
Jul 13, 2021
7.800
7.850
7.680
7.700
74,946
-0.13(-1.66%)
Jul 12, 2021
8.000
8.020
7.690
7.830
126,831
-0.16(-2.00%)
Jul 09, 2021
7.660
8.170
7.645
7.990
247,649
+0.31(+4.04%)
Jul 08, 2021
7.680
7.720
7.500
7.680
176,398
+0.02(+0.26%)
Jul 07, 2021
8.180
8.390
7.640
7.660
429,539
-0.97(-11.24%)
Jul 06, 2021
7.800
8.760
7.410
8.630
2,752,313
+1.28(+17.41%)
Jul 02, 2021
7.590
7.640
7.350
7.350
95,109
-0.19(-2.52%)
Jul 01, 2021
7.530
7.680
7.490
7.540
182,484
-0.01(-0.13%)
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%)
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
.