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
)
0.8651
+0.0050 (+0.58%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
May 31, 2016
4.200
4.410
4.110
4.290
128,435
+0.10(+2.39%)
May 27, 2016
4.100
4.190
4.190
4.190
42,600
+0.11(+2.70%)
May 26, 2016
4.080
4.200
4.000
4.080
87,947
-0.02(-0.49%)
May 25, 2016
4.160
4.230
4.060
4.100
77,258
-0.07(-1.68%)
May 24, 2016
4.250
4.250
4.130
4.170
36,529
-0.03(-0.71%)
May 23, 2016
4.330
4.490
4.110
4.200
71,546
-0.09(-2.10%)
May 20, 2016
4.250
4.400
4.200
4.290
10,251
+0.06(+1.42%)
May 19, 2016
4.450
4.519
4.210
4.230
36,466
-0.17(-3.86%)
May 18, 2016
4.310
4.520
4.250
4.400
95,513
+0.12(+2.80%)
May 17, 2016
4.260
4.360
4.180
4.280
54,373
+0.03(+0.71%)
May 16, 2016
4.050
4.250
4.020
4.250
86,083
+0.20(+4.94%)
May 13, 2016
4.000
4.250
4.000
4.050
55,920
-0.01(-0.25%)
May 12, 2016
4.280
4.330
4.050
4.060
60,413
-0.16(-3.79%)
May 11, 2016
4.440
4.530
4.220
4.220
51,747
-0.28(-6.22%)
May 10, 2016
4.500
4.680
4.400
4.500
137,096
+0.03(+0.67%)
May 09, 2016
4.400
4.490
4.360
4.470
40,485
+0.12(+2.76%)
May 06, 2016
4.310
4.490
4.260
4.350
38,078
+0.02(+0.46%)
May 05, 2016
4.520
4.580
4.260
4.330
49,222
-0.12(-2.70%)
May 04, 2016
4.390
4.606
4.210
4.450
42,636
+0.03(+0.68%)
May 03, 2016
4.510
4.510
4.340
4.420
30,380
-0.01(-0.23%)
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
.