Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cytosorbents Cor
(NQ:
CTSO
)
0.9665
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, Aug 14, 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 14, 2024
0.8855
0.9800
0.8855
0.9665
82,264
+0.07(+7.99%)
Aug 13, 2024
0.9200
0.9200
0.8600
0.8950
167,890
+0.00(+0.43%)
Aug 12, 2024
1.130
1.130
0.8526
0.8912
315,448
-0.16(-15.12%)
Aug 09, 2024
1.080
1.080
1.030
1.050
18,133
+0.01(+0.96%)
Aug 08, 2024
1.140
1.140
1.000
1.040
48,656
-0.05(-4.59%)
Aug 07, 2024
1.020
1.120
1.020
1.090
49,104
+0.08(+7.92%)
Aug 06, 2024
1.040
1.110
1.000
1.010
49,362
-0.05(-4.72%)
Aug 05, 2024
1.120
1.130
1.000
1.060
97,848
-0.14(-11.67%)
Aug 02, 2024
1.110
1.210
1.100
1.200
71,370
+0.05(+4.35%)
Aug 01, 2024
1.230
1.230
1.090
1.150
64,466
-0.05(-4.17%)
Jul 31, 2024
1.180
1.240
1.180
1.200
77,726
+0.01(+1.27%)
Jul 30, 2024
1.240
1.250
1.170
1.185
97,551
-0.02(-2.07%)
Jul 29, 2024
1.060
1.240
1.005
1.210
338,337
+0.18(+17.48%)
Jul 26, 2024
0.9900
1.040
0.9825
1.030
25,273
+0.00(+0.00%)
Jul 25, 2024
1.020
1.030
0.9501
1.030
57,914
+0.02(+1.98%)
Jul 24, 2024
1.010
1.040
1.000
1.010
22,257
-0.01(-1.46%)
Jul 23, 2024
1.100
1.135
1.010
1.025
133,345
-0.03(-2.38%)
Jul 22, 2024
1.040
1.050
0.9974
1.050
43,705
+0.00(+0.00%)
Jul 19, 2024
1.020
1.070
0.9901
1.050
42,376
+0.01(+0.96%)
Jul 18, 2024
1.080
1.110
1.030
1.040
52,532
-0.06(-5.45%)
Jul 17, 2024
1.100
1.100
1.010
1.100
143,453
-0.02(-1.79%)
Jul 16, 2024
1.060
1.131
1.060
1.120
136,220
+0.05(+4.67%)
Jul 15, 2024
1.050
1.080
0.9760
1.070
93,982
-0.01(-0.93%)
Jul 12, 2024
1.000
1.080
0.9700
1.080
149,927
+0.11(+10.85%)
Jul 11, 2024
0.9895
1.040
0.9354
0.9743
129,746
-0.02(-1.58%)
Jul 10, 2024
0.9900
1.000
0.9500
0.9899
66,223
-0.02(-1.99%)
Jul 09, 2024
1.170
1.170
0.9700
1.010
458,470
+0.00(+0.00%)
Jul 08, 2024
0.9000
1.010
0.9000
1.010
234,609
+0.10(+11.12%)
Jul 05, 2024
0.8600
0.9250
0.8310
0.9089
177,069
+0.05(+5.69%)
Jul 03, 2024
0.8599
0.8641
0.8120
0.8600
165,276
+0.04(+4.65%)
Jul 02, 2024
0.7400
0.8650
0.7400
0.8218
379,159
+0.12(+17.40%)
Jul 01, 2024
0.7100
0.7900
0.7000
0.7000
78,572
-0.00(-0.43%)
Jun 28, 2024
0.7700
0.7887
0.7030
0.7030
165,742
-0.07(-9.00%)
Jun 27, 2024
0.8200
0.8200
0.7611
0.7725
63,492
-0.01(-0.96%)
Jun 26, 2024
0.7600
0.8181
0.7600
0.7800
85,155
+0.01(+1.66%)
Jun 25, 2024
0.7700
0.8181
0.7600
0.7673
115,334
-0.00(-0.45%)
Jun 24, 2024
0.7830
0.8200
0.7600
0.7708
97,183
-0.03(-3.65%)
Jun 21, 2024
0.7800
0.8263
0.7800
0.8000
78,478
+0.01(+1.16%)
Jun 20, 2024
0.7600
0.8399
0.7600
0.7908
157,769
+0.04(+5.02%)
Jun 18, 2024
0.8600
0.8600
0.7500
0.7530
243,643
-0.08(-9.51%)
Jun 17, 2024
0.8393
0.9000
0.8320
0.8321
36,712
-0.01(-1.08%)
Jun 14, 2024
0.8800
0.8950
0.8368
0.8412
91,093
-0.02(-2.76%)
Jun 13, 2024
0.8600
0.8999
0.8600
0.8651
140,018
+0.01(+0.58%)
Jun 12, 2024
0.8990
0.8990
0.8547
0.8601
110,297
-0.04(-4.33%)
Jun 11, 2024
0.8800
0.9000
0.8800
0.8990
64,646
+0.01(+1.01%)
Jun 10, 2024
0.8901
0.9000
0.8650
0.8900
39,563
+0.00(+0.23%)
Jun 07, 2024
0.8750
0.8900
0.8650
0.8880
14,680
+0.00(+0.24%)
Jun 06, 2024
0.9400
0.9400
0.8501
0.8859
56,102
-0.04(-4.74%)
Jun 05, 2024
0.8645
0.9300
0.8500
0.9300
83,639
+0.04(+5.04%)
Jun 04, 2024
0.9400
0.9400
0.8652
0.8854
47,382
-0.02(-2.70%)
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
.