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 (%)
Sep 29, 2017
6.000
6.300
5.900
6.200
871,935
+0.45(+7.83%)
Sep 28, 2017
5.400
5.950
5.400
5.750
610,152
+0.35(+6.48%)
Sep 27, 2017
5.350
5.500
5.400
5.400
75,097
+0.00(+0.00%)
Sep 26, 2017
5.500
5.500
5.350
5.400
51,035
+0.00(+0.00%)
Sep 25, 2017
5.450
5.650
5.400
5.400
230,117
+0.00(+0.00%)
Sep 22, 2017
5.450
5.461
5.350
5.400
52,085
+0.00(+0.00%)
Sep 21, 2017
5.500
5.500
5.400
5.400
46,522
-0.15(-2.70%)
Sep 20, 2017
5.450
5.550
5.350
5.550
51,301
+0.05(+0.91%)
Sep 19, 2017
5.600
5.600
5.355
5.500
77,807
-0.05(-0.90%)
Sep 18, 2017
5.550
5.600
5.400
5.550
68,472
+0.05(+0.91%)
Sep 15, 2017
5.400
5.550
5.275
5.500
170,282
+0.20(+3.77%)
Sep 14, 2017
5.800
5.850
5.250
5.300
279,196
-0.50(-8.62%)
Sep 13, 2017
5.900
6.000
5.700
5.800
104,819
-0.05(-0.85%)
Sep 12, 2017
6.000
6.000
5.750
5.850
99,432
+0.00(+0.00%)
Sep 11, 2017
6.100
6.100
5.750
5.850
109,788
-0.25(-4.10%)
Sep 08, 2017
6.100
6.200
6.000
6.100
122,812
+0.05(+0.83%)
Sep 07, 2017
6.050
6.100
5.900
6.050
175,947
+0.10(+1.68%)
Sep 06, 2017
5.850
6.200
5.750
5.950
989,161
+0.15(+2.59%)
Sep 05, 2017
5.100
5.800
5.100
5.800
428,914
+0.60(+11.54%)
Sep 01, 2017
5.300
5.300
5.000
5.200
54,593
+0.05(+0.97%)
Aug 31, 2017
5.200
5.300
5.100
5.150
61,223
-0.00(-0.05%)
Aug 30, 2017
5.300
5.400
5.150
5.153
68,620
-0.20(-3.69%)
Aug 29, 2017
5.050
5.500
5.050
5.350
193,377
+0.25(+4.90%)
Aug 28, 2017
4.900
5.200
4.850
5.100
177,878
+0.25(+5.15%)
Aug 25, 2017
4.850
4.950
4.811
4.850
49,250
-0.05(-1.02%)
Aug 24, 2017
4.850
4.900
4.800
4.900
25,407
+0.05(+1.03%)
Aug 23, 2017
4.812
4.950
4.700
4.850
33,119
+0.10(+2.11%)
Aug 22, 2017
4.750
4.775
4.650
4.750
45,126
+0.00(+0.00%)
Aug 21, 2017
4.700
4.800
4.650
4.750
30,490
+0.00(+0.00%)
Aug 18, 2017
4.800
4.800
4.700
4.750
37,267
+0.00(+0.00%)
Aug 17, 2017
4.800
5.000
4.700
4.750
58,432
-0.05(-1.04%)
Aug 16, 2017
4.800
4.800
4.700
4.800
37,230
+0.05(+1.05%)
Aug 15, 2017
4.750
4.800
4.750
4.750
23,954
+0.00(+0.00%)
Aug 14, 2017
4.550
4.750
4.550
4.750
28,572
+0.15(+3.26%)
Aug 11, 2017
4.500
4.600
4.500
4.600
32,971
+0.10(+2.22%)
Aug 10, 2017
4.500
4.750
4.500
4.500
64,162
-0.15(-3.23%)
Aug 09, 2017
4.900
4.950
4.600
4.650
98,443
-0.30(-6.06%)
Aug 08, 2017
5.250
5.250
4.850
4.950
232,987
+0.20(+4.21%)
Aug 07, 2017
4.750
5.000
4.657
4.750
163,008
+0.15(+3.26%)
Aug 04, 2017
4.750
4.750
4.500
4.600
438,660
-0.25(-5.15%)
Aug 03, 2017
4.900
4.900
4.850
4.850
23,770
-0.05(-1.02%)
Aug 02, 2017
4.900
5.031
4.650
4.900
89,885
-0.05(-1.01%)
Aug 01, 2017
5.000
5.050
4.950
4.950
24,003
-0.02(-0.50%)
Jul 31, 2017
4.956
5.050
4.950
4.975
25,415
-0.03(-0.50%)
Jul 28, 2017
4.950
5.050
4.900
5.000
52,160
+0.00(+0.00%)
Jul 27, 2017
5.000
5.099
4.935
5.000
63,631
+0.00(+0.00%)
Jul 26, 2017
5.000
5.100
4.900
5.000
20,629
+0.05(+1.01%)
Jul 25, 2017
5.100
5.200
4.900
4.950
128,117
-0.15(-2.94%)
Jul 24, 2017
5.200
5.300
5.050
5.100
55,718
-0.10(-1.92%)
Jul 21, 2017
5.450
5.450
5.150
5.200
118,895
-0.20(-3.70%)
Jul 20, 2017
5.300
5.450
5.300
5.400
48,614
+0.10(+1.89%)
Jul 19, 2017
5.500
5.600
5.300
5.300
177,706
-0.20(-3.64%)
Jul 18, 2017
5.400
5.500
5.200
5.500
164,242
+0.20(+3.77%)
Jul 17, 2017
5.200
5.700
5.050
5.300
398,035
+0.15(+2.91%)
Jul 14, 2017
4.550
5.150
4.550
5.150
410,418
+0.70(+15.73%)
Jul 13, 2017
4.500
4.550
4.250
4.450
138,832
+0.05(+1.14%)
Jul 12, 2017
4.500
4.550
4.350
4.400
75,413
-0.05(-1.12%)
Jul 11, 2017
4.350
4.500
4.300
4.450
79,533
+0.15(+3.49%)
Jul 10, 2017
4.300
4.350
4.300
4.300
51,295
-0.05(-1.15%)
Jul 07, 2017
4.400
4.400
4.250
4.350
28,567
+0.00(+0.00%)
Jul 06, 2017
4.250
4.400
4.250
4.350
48,392
+0.10(+2.35%)
Jul 05, 2017
4.250
4.350
4.250
4.250
26,514
-0.05(-1.16%)
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
.