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
)
0.8100
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 29, 2016
4.530
4.530
4.211
4.320
61,398
-0.18(-4.00%)
Apr 28, 2016
4.460
4.790
4.460
4.500
58,256
-0.03(-0.66%)
Apr 27, 2016
4.500
4.600
4.220
4.530
25,547
+0.07(+1.57%)
Apr 26, 2016
4.750
4.840
4.460
4.460
40,539
-0.21(-4.50%)
Apr 25, 2016
4.300
4.670
4.290
4.670
41,618
+0.40(+9.37%)
Apr 22, 2016
4.250
4.380
4.180
4.270
20,300
+0.02(+0.47%)
Apr 21, 2016
4.190
4.250
4.120
4.250
37,576
+0.02(+0.47%)
Apr 20, 2016
4.170
4.320
4.170
4.230
24,494
+0.03(+0.71%)
Apr 19, 2016
4.320
4.350
4.150
4.200
57,486
-0.12(-2.78%)
Apr 18, 2016
4.460
4.588
4.300
4.320
48,119
-0.21(-4.64%)
Apr 15, 2016
4.570
4.610
4.430
4.530
19,861
-0.07(-1.52%)
Apr 14, 2016
4.380
4.600
4.275
4.600
36,830
+0.24(+5.50%)
Apr 13, 2016
4.200
4.430
4.190
4.360
34,016
+0.16(+3.81%)
Apr 12, 2016
4.120
4.240
4.120
4.200
24,294
+0.05(+1.20%)
Apr 11, 2016
4.100
4.170
4.060
4.150
25,480
+0.05(+1.22%)
Apr 08, 2016
4.400
4.400
4.100
4.100
33,937
-0.28(-6.39%)
Apr 07, 2016
4.380
4.390
4.260
4.380
13,135
-0.02(-0.45%)
Apr 06, 2016
4.200
4.450
4.150
4.400
53,880
+0.18(+4.14%)
Apr 05, 2016
4.000
4.240
3.950
4.225
21,993
+0.17(+4.32%)
Apr 04, 2016
3.910
4.240
3.910
4.050
24,385
+0.14(+3.58%)
Apr 01, 2016
3.920
4.000
3.870
3.910
92,937
-0.01(-0.26%)
Mar 31, 2016
4.000
4.010
3.900
3.920
92,163
-0.09(-2.24%)
Mar 30, 2016
4.400
4.410
4.000
4.010
56,629
-0.24(-5.65%)
Mar 29, 2016
4.360
4.360
4.140
4.250
53,668
-0.10(-2.30%)
Mar 28, 2016
4.500
4.500
4.330
4.350
42,762
-0.14(-3.12%)
Mar 24, 2016
4.370
4.490
4.490
4.490
41,800
+0.11(+2.51%)
Mar 23, 2016
4.350
4.450
4.350
4.380
15,947
-0.03(-0.68%)
Mar 22, 2016
4.500
4.780
4.350
4.410
50,082
-0.09(-2.00%)
Mar 21, 2016
4.710
4.770
4.450
4.500
52,772
-0.16(-3.43%)
Mar 18, 2016
4.700
4.920
4.550
4.660
125,374
-0.03(-0.64%)
Mar 17, 2016
3.870
4.750
3.870
4.690
239,705
+0.85(+21.98%)
Mar 16, 2016
4.340
4.369
3.800
3.845
169,365
-0.46(-10.79%)
Mar 15, 2016
4.520
4.580
4.250
4.310
87,223
-0.31(-6.71%)
Mar 14, 2016
4.550
4.798
4.495
4.620
111,612
+0.10(+2.21%)
Mar 11, 2016
4.500
4.570
4.360
4.520
68,527
+0.05(+1.12%)
Mar 10, 2016
4.950
4.950
4.405
4.470
224,913
-0.60(-11.83%)
Mar 09, 2016
5.180
5.230
4.960
5.070
80,818
+0.03(+0.60%)
Mar 08, 2016
5.240
5.240
4.901
5.040
81,593
-0.14(-2.70%)
Mar 07, 2016
4.580
5.180
4.580
5.180
97,356
+0.46(+9.75%)
Mar 04, 2016
4.930
4.990
4.590
4.720
140,548
-0.24(-4.84%)
Mar 03, 2016
5.050
5.290
4.910
4.960
105,917
-0.05(-1.00%)
Mar 02, 2016
4.910
5.175
4.840
5.010
61,786
+0.11(+2.24%)
Mar 01, 2016
5.160
5.220
4.770
4.900
106,649
-0.26(-5.04%)
Feb 29, 2016
5.200
5.300
4.895
5.160
144,291
+0.04(+0.78%)
Feb 26, 2016
4.940
5.870
4.940
5.120
326,766
+0.47(+10.11%)
Feb 25, 2016
4.370
4.740
4.240
4.650
64,104
+0.28(+6.41%)
Feb 24, 2016
4.130
4.460
4.060
4.370
93,806
+0.10(+2.34%)
Feb 23, 2016
4.460
4.480
4.100
4.270
102,970
-0.09(-2.06%)
Feb 22, 2016
4.100
4.490
4.100
4.360
119,779
+0.27(+6.60%)
Feb 19, 2016
3.920
4.200
3.800
4.090
51,171
+0.18(+4.60%)
Feb 18, 2016
4.020
4.113
3.800
3.910
44,937
-0.04(-1.01%)
Feb 17, 2016
3.850
4.110
3.830
3.950
110,316
+0.09(+2.33%)
Feb 16, 2016
3.700
3.950
3.700
3.860
76,535
+0.33(+9.35%)
Feb 12, 2016
3.220
3.530
3.530
3.530
84,500
+0.32(+9.97%)
Feb 11, 2016
3.410
3.430
3.110
3.210
86,132
-0.20(-5.87%)
Feb 10, 2016
3.550
3.700
3.400
3.410
55,251
-0.15(-4.21%)
Feb 09, 2016
3.620
3.710
3.550
3.560
36,339
-0.11(-3.00%)
Feb 08, 2016
3.650
3.890
3.550
3.670
62,671
-0.03(-0.81%)
Feb 05, 2016
3.960
4.040
3.580
3.700
127,460
-0.25(-6.33%)
Feb 04, 2016
3.570
3.980
3.570
3.950
43,341
+0.34(+9.42%)
Feb 03, 2016
3.960
3.980
3.610
3.610
71,400
-0.35(-8.84%)
Feb 02, 2016
3.910
4.050
3.900
3.960
36,848
+0.01(+0.25%)
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
.