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 (%)
Apr 30, 2020
9.070
9.130
8.369
8.560
794,432
-0.58(-6.35%)
Apr 29, 2020
9.300
9.560
9.090
9.140
571,682
-0.06(-0.65%)
Apr 28, 2020
10.19
10.20
9.110
9.200
922,425
-0.83(-8.28%)
Apr 27, 2020
9.600
10.24
9.600
10.03
1,402,347
+0.48(+5.08%)
Apr 24, 2020
8.480
9.650
8.480
9.545
1,070,100
+1.04(+12.16%)
Apr 23, 2020
8.840
9.200
8.470
8.510
944,265
-0.33(-3.73%)
Apr 22, 2020
8.490
8.960
8.210
8.840
852,012
+0.44(+5.24%)
Apr 21, 2020
7.820
8.520
7.700
8.400
1,095,714
+0.40(+5.00%)
Apr 20, 2020
8.050
8.250
7.840
8.000
898,296
+0.16(+2.04%)
Apr 17, 2020
7.750
7.890
7.560
7.840
619,800
-0.02(-0.25%)
Apr 16, 2020
8.010
8.190
7.440
7.860
900,905
-0.01(-0.13%)
Apr 15, 2020
7.890
8.470
7.830
7.870
1,473,421
+0.15(+1.94%)
Apr 14, 2020
8.170
8.270
7.270
7.720
1,583,816
-0.28(-3.50%)
Apr 13, 2020
8.590
9.400
7.750
8.000
6,172,387
+1.41(+21.40%)
Apr 09, 2020
6.890
6.970
6.500
6.590
436,200
-0.31(-4.49%)
Apr 08, 2020
6.550
6.980
6.490
6.900
357,501
+0.42(+6.48%)
Apr 07, 2020
6.410
6.640
6.070
6.480
470,945
+0.20(+3.18%)
Apr 06, 2020
6.900
6.940
6.220
6.280
562,736
-0.45(-6.69%)
Apr 03, 2020
7.540
7.540
6.205
6.730
1,520,900
-0.92(-12.03%)
Apr 02, 2020
7.500
8.100
7.420
7.650
983,219
+0.14(+1.86%)
Apr 01, 2020
7.560
7.723
7.250
7.510
945,846
-0.22(-2.85%)
Mar 31, 2020
6.750
7.730
6.680
7.730
2,067,888
+1.16(+17.66%)
Mar 30, 2020
6.060
6.720
6.000
6.570
710,850
+0.52(+8.60%)
Mar 27, 2020
5.990
6.190
5.450
6.050
654,500
-0.06(-0.98%)
Mar 26, 2020
5.980
6.110
5.610
6.110
970,821
+0.15(+2.52%)
Mar 25, 2020
6.630
6.630
5.570
5.960
5,500,771
+1.35(+29.28%)
Mar 24, 2020
4.660
4.905
4.420
4.610
687,156
+0.09(+1.99%)
Mar 23, 2020
4.100
4.590
4.060
4.520
578,060
+0.52(+13.00%)
Mar 20, 2020
4.240
4.265
3.920
4.000
564,500
-0.12(-2.91%)
Mar 19, 2020
4.190
4.290
3.600
4.120
595,659
-0.04(-0.96%)
Mar 18, 2020
4.270
4.590
4.010
4.160
451,998
-0.41(-8.97%)
Mar 17, 2020
4.670
4.700
3.940
4.570
674,443
+0.02(+0.44%)
Mar 16, 2020
4.230
4.628
4.090
4.550
616,484
-0.02(-0.44%)
Mar 13, 2020
4.350
4.570
4.250
4.570
868,400
+0.54(+13.40%)
Mar 12, 2020
4.310
5.300
4.010
4.030
1,161,622
-0.74(-15.51%)
Mar 11, 2020
5.340
5.520
4.670
4.770
939,871
-0.71(-12.96%)
Mar 10, 2020
6.340
6.350
5.250
5.480
1,104,009
-0.71(-11.47%)
Mar 09, 2020
5.950
6.650
5.310
6.190
1,948,598
+0.18(+3.00%)
Mar 06, 2020
5.700
6.400
5.439
6.010
1,194,300
+0.43(+7.71%)
Mar 05, 2020
5.660
5.790
5.370
5.580
543,177
-0.10(-1.76%)
Mar 04, 2020
5.250
5.730
5.100
5.680
373,961
+0.50(+9.65%)
Mar 03, 2020
5.700
5.830
5.120
5.180
535,848
-0.52(-9.12%)
Mar 02, 2020
6.200
6.272
5.560
5.700
793,132
-0.33(-5.47%)
Feb 28, 2020
5.430
7.240
5.400
6.030
2,447,200
+0.78(+14.86%)
Feb 27, 2020
5.800
6.170
5.240
5.250
566,777
-0.39(-6.91%)
Feb 26, 2020
5.640
5.894
5.460
5.640
405,171
-0.04(-0.70%)
Feb 25, 2020
6.490
6.490
5.620
5.680
478,256
-0.80(-12.35%)
Feb 24, 2020
6.760
7.100
6.300
6.480
893,807
-0.08(-1.22%)
Feb 21, 2020
6.230
6.700
6.080
6.560
828,800
+0.32(+5.21%)
Feb 20, 2020
5.860
6.250
5.750
6.235
825,003
+0.40(+6.76%)
Feb 19, 2020
5.900
6.240
5.580
5.840
2,131,578
+0.44(+8.15%)
Feb 18, 2020
5.240
5.470
5.172
5.400
175,656
+0.12(+2.27%)
Feb 14, 2020
5.300
5.330
5.145
5.280
179,000
-0.02(-0.38%)
Feb 13, 2020
5.060
5.350
5.021
5.300
244,157
+0.24(+4.74%)
Feb 12, 2020
5.090
5.213
5.010
5.060
257,558
+0.02(+0.40%)
Feb 11, 2020
5.010
5.130
4.980
5.040
131,996
+0.06(+1.20%)
Feb 10, 2020
5.140
5.178
4.950
4.980
197,602
-0.11(-2.16%)
Feb 07, 2020
5.390
5.460
5.080
5.090
171,800
-0.33(-6.09%)
Feb 06, 2020
5.480
5.530
5.100
5.420
277,603
-0.01(-0.18%)
Feb 05, 2020
5.440
5.530
5.260
5.430
264,439
+0.18(+3.43%)
Feb 04, 2020
5.380
5.390
5.150
5.250
400,702
+0.13(+2.54%)
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
.