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
)
0.9676
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 29, 2024
0.9800
0.9900
0.9300
0.9590
97,840
-0.01(-1.13%)
Feb 28, 2024
0.9700
0.9979
0.9417
0.9700
61,203
+0.01(+1.04%)
Feb 27, 2024
0.9543
1.000
0.9305
0.9600
107,167
-0.02(-2.42%)
Feb 26, 2024
0.9900
1.015
0.9400
0.9838
106,441
+0.00(+0.39%)
Feb 23, 2024
0.9900
1.020
0.9800
0.9800
73,281
-0.01(-1.01%)
Feb 22, 2024
1.000
1.030
0.9801
0.9900
227,509
-0.01(-1.00%)
Feb 21, 2024
1.020
1.020
0.9800
1.000
136,878
-0.02(-1.96%)
Feb 20, 2024
0.9900
1.030
0.9700
1.020
167,940
+0.01(+0.99%)
Feb 16, 2024
0.9900
1.010
0.9500
1.010
95,887
+0.00(+0.00%)
Feb 15, 2024
1.010
1.010
0.9750
1.010
79,872
+0.00(+0.00%)
Feb 14, 2024
0.9801
1.010
0.9650
1.010
56,182
+0.00(+0.00%)
Feb 13, 2024
0.9900
1.010
0.9800
1.010
71,488
+0.01(+1.00%)
Feb 12, 2024
1.020
1.029
0.9900
1.000
47,448
-0.02(-1.96%)
Feb 09, 2024
1.000
1.050
1.000
1.020
61,184
+0.00(+0.00%)
Feb 08, 2024
1.000
1.060
0.9801
1.020
260,990
+0.00(+0.00%)
Feb 07, 2024
0.9900
1.020
0.9300
1.020
51,891
+0.02(+2.00%)
Feb 06, 2024
0.9600
1.020
0.9600
1.000
40,582
+0.01(+1.03%)
Feb 05, 2024
0.9951
1.000
0.9500
0.9898
131,519
-0.03(-2.96%)
Feb 02, 2024
1.000
1.020
0.9502
1.020
119,790
+0.01(+0.99%)
Feb 01, 2024
1.000
1.010
0.9600
1.010
81,667
+0.00(+0.00%)
Jan 31, 2024
1.030
1.030
1.000
1.010
91,910
-0.02(-1.94%)
Jan 30, 2024
1.000
1.030
0.9800
1.030
66,629
+0.01(+0.98%)
Jan 29, 2024
0.9900
1.020
0.9500
1.020
159,744
+0.03(+3.03%)
Jan 26, 2024
0.8832
1.010
0.8800
0.9900
119,805
+0.11(+12.09%)
Jan 25, 2024
0.9100
0.9296
0.8400
0.8832
248,860
-0.01(-0.76%)
Jan 24, 2024
0.9000
0.9299
0.8900
0.8900
94,068
-0.03(-2.86%)
Jan 23, 2024
0.9200
0.9400
0.8985
0.9162
135,663
-0.02(-2.53%)
Jan 22, 2024
0.9100
0.9900
0.9100
0.9400
88,892
-0.02(-2.08%)
Jan 19, 2024
0.9800
0.9951
0.9300
0.9600
229,957
-0.04(-3.53%)
Jan 18, 2024
0.9900
1.000
0.9800
0.9951
166,505
-0.01(-1.48%)
Jan 17, 2024
1.020
1.040
0.9701
1.010
1,356,292
+0.00(+0.00%)
Jan 16, 2024
0.9858
1.010
0.9800
1.010
361,575
+0.02(+1.60%)
Jan 12, 2024
1.000
1.020
0.9591
0.9941
336,499
+0.00(+0.41%)
Jan 11, 2024
0.9500
0.9900
0.9371
0.9900
246,683
+0.02(+1.57%)
Jan 10, 2024
0.9500
0.9757
0.9071
0.9747
306,631
+0.02(+2.45%)
Jan 09, 2024
0.8900
0.9665
0.8900
0.9514
274,961
+0.05(+5.13%)
Jan 08, 2024
0.9217
0.9515
0.8640
0.9050
241,328
-0.02(-1.63%)
Jan 05, 2024
0.9500
0.9902
0.9109
0.9200
304,196
-0.04(-4.66%)
Jan 04, 2024
0.9900
1.020
0.9500
0.9650
457,814
-0.04(-3.50%)
Jan 03, 2024
1.070
1.070
0.9700
1.000
498,675
-0.07(-6.54%)
Jan 02, 2024
1.110
1.110
1.030
1.070
687,516
-0.04(-3.60%)
Dec 29, 2023
1.040
1.170
0.9997
1.110
2,034,188
+0.03(+2.30%)
Dec 28, 2023
1.080
1.100
0.9109
1.085
6,211,423
-0.54(-33.44%)
Dec 27, 2023
1.750
1.750
1.600
1.630
176,820
-0.09(-5.23%)
Dec 26, 2023
1.750
1.820
1.700
1.720
108,986
-0.04(-2.27%)
Dec 22, 2023
1.880
1.880
1.740
1.760
89,439
-0.08(-4.35%)
Dec 21, 2023
1.820
1.920
1.800
1.840
112,380
+0.00(+0.00%)
Dec 20, 2023
1.810
1.970
1.769
1.840
328,166
+0.07(+3.95%)
Dec 19, 2023
1.840
1.950
1.740
1.770
196,138
-0.06(-3.28%)
Dec 18, 2023
2.000
2.150
1.760
1.830
447,783
+0.12(+7.02%)
Dec 15, 2023
1.610
1.870
1.580
1.710
308,901
+0.09(+5.56%)
Dec 14, 2023
1.850
1.920
1.590
1.620
297,397
-0.13(-7.43%)
Dec 13, 2023
1.410
1.770
1.400
1.750
320,943
+0.31(+21.53%)
Dec 12, 2023
1.280
1.480
1.240
1.440
249,538
+0.23(+19.00%)
Dec 11, 2023
1.270
1.290
1.200
1.210
2,158,334
-0.07(-5.46%)
Dec 08, 2023
1.400
1.400
1.200
1.280
182,121
-0.08(-5.88%)
Dec 07, 2023
1.280
1.391
1.250
1.360
46,358
+0.08(+6.25%)
Dec 06, 2023
1.290
1.390
1.220
1.280
129,157
+0.03(+2.40%)
Dec 05, 2023
1.380
1.440
1.210
1.250
156,771
-0.13(-9.42%)
Dec 04, 2023
1.190
1.390
1.160
1.380
51,052
+0.21(+17.95%)
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
.