Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
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
)
0.8412
-0.0288 (-3.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
Jan 30, 2015
7.800
8.180
7.800
8.020
60,646
+0.13(+1.65%)
Jan 29, 2015
7.900
8.000
7.820
7.890
53,963
-0.11(-1.38%)
Jan 28, 2015
8.170
8.176
7.900
8.000
83,889
-0.11(-1.36%)
Jan 27, 2015
8.150
8.150
7.900
8.110
89,642
-0.03(-0.37%)
Jan 26, 2015
8.120
8.220
8.000
8.140
66,942
+0.06(+0.74%)
Jan 23, 2015
8.250
8.350
8.000
8.080
120,277
-0.09(-1.10%)
Jan 22, 2015
8.080
8.250
8.000
8.170
41,357
+0.21(+2.64%)
Jan 21, 2015
7.920
8.350
7.750
7.960
121,968
+0.05(+0.63%)
Jan 20, 2015
8.330
9.240
7.750
7.910
241,109
-0.42(-5.04%)
Jan 16, 2015
8.290
8.380
8.050
8.330
82,801
+0.05(+0.60%)
Jan 15, 2015
8.400
8.400
8.200
8.280
62,594
+0.01(+0.12%)
Jan 14, 2015
8.200
8.400
8.099
8.270
115,538
+0.07(+0.85%)
Jan 13, 2015
8.280
8.430
8.200
8.200
109,394
-0.08(-0.97%)
Jan 12, 2015
8.450
8.670
8.120
8.280
137,955
+0.16(+1.97%)
Jan 09, 2015
8.000
8.350
7.770
8.120
1,187,649
-1.34(-14.16%)
Jan 08, 2015
9.610
10.39
9.260
9.460
235,136
-0.21(-2.17%)
Jan 07, 2015
10.29
10.29
9.530
9.670
182,961
-0.41(-4.07%)
Jan 06, 2015
11.56
11.75
10.01
10.08
280,389
-1.18(-10.48%)
Jan 05, 2015
11.62
12.00
10.99
11.26
245,103
+0.26(+2.36%)
Jan 02, 2015
10.18
11.00
10.15
11.00
244,887
+1.05(+10.55%)
Dec 31, 2014
9.920
9.950
9.950
9.950
249,000
+0.15(+1.53%)
Dec 30, 2014
10.60
11.08
9.510
9.800
282,956
-0.60(-5.77%)
Dec 29, 2014
10.76
12.87
9.320
10.40
840,517
-0.49(-4.50%)
Dec 26, 2014
10.00
11.00
9.650
10.89
241,760
+1.54(+16.47%)
Dec 24, 2014
8.580
9.350
9.350
9.350
138,900
+0.99(+11.84%)
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
.