$5.00 +0.05 (%) Cytosorbents Corp - NASDAQ

Aug. 30, 2016 | 12:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTSO historical data

Date Open High Low Close Volume
8/29/20165.005.024.904.9542,378
8/26/20164.875.094.874.9839,663
8/25/20164.834.954.824.8440,593
8/24/20165.015.024.824.8249,245
8/23/20165.025.034.974.9735,203
8/22/20165.055.094.864.9879,157
8/19/20164.955.094.935.0183,087
8/18/20164.834.994.834.9794,095
8/17/20164.764.814.704.7833,450
8/16/20164.724.754.654.7444,136
8/15/20164.704.794.664.7254,761
8/12/20164.724.734.704.7221,194
8/11/20164.704.924.704.7325,484
8/10/20164.884.884.614.73135,786
8/9/20165.005.024.804.8981,515
8/8/20165.005.104.834.8976,922
8/5/20164.854.914.824.8921,933
8/4/20164.754.874.744.8615,339
8/3/20164.714.874.694.7325,356
8/2/20164.844.894.634.6952,530
8/1/20164.884.964.794.8441,720
7/29/20164.604.904.604.9033,203
7/28/20164.804.804.594.6157,705
7/27/20164.634.854.504.7736,439
7/26/20164.644.674.514.6541,821
7/25/20164.644.694.514.6162,034
7/22/20164.814.824.604.6220,469
7/21/20164.914.924.704.7838,662
7/20/20164.694.844.524.8371,988
7/19/20164.904.914.604.6362,662
7/18/20165.035.034.864.9038,374
7/15/20165.085.225.005.0176,297
7/14/20165.055.245.025.0866,534
7/13/20164.925.224.925.10127,843
7/12/20165.005.104.764.85102,014
7/11/20164.945.054.804.98104,820
7/8/20164.794.904.754.8881,962
7/7/20164.704.804.704.7536,424
7/6/20164.494.694.494.6861,242
7/5/20164.684.714.554.5917,114
7/1/20164.584.724.574.6888,070
6/30/20164.424.644.424.5551,265
6/29/20164.444.504.384.46141,330
6/28/20164.404.434.324.4167,365
6/27/20164.404.404.244.3847,788
6/24/20164.264.454.254.4555,363
6/23/20164.504.614.454.5046,083
6/22/20164.394.554.394.4540,796
6/21/20164.294.454.264.4060,477
6/20/20164.414.414.234.2936,785
6/17/20164.304.384.284.3323,076
6/16/20164.264.324.224.3210,367
6/15/20164.354.374.214.2529,376
6/14/20164.354.414.204.3466,687
6/13/20164.584.584.304.4069,857
6/10/20164.504.694.504.5847,158
6/9/20164.504.724.504.5755,949
6/8/20164.654.864.454.50112,774
6/7/20164.934.994.614.6994,621
6/6/20164.454.974.454.83241,785
6/3/20164.474.534.364.4556,661
6/2/20164.454.524.424.46105,023
6/1/20164.254.494.214.4889,386
5/31/20164.204.414.114.29128,435
5/27/20164.104.194.044.1942,570
5/26/20164.084.204.004.0887,947
5/25/20164.164.234.064.1077,258
5/24/20164.254.254.134.1736,529
5/23/20164.334.494.114.2071,546
5/20/20164.254.404.204.2910,251
5/19/20164.454.524.214.2336,466
5/18/20164.314.524.254.4095,513
5/17/20164.264.364.184.2854,373
5/16/20164.054.254.024.2586,083
5/13/20164.004.254.004.0555,920
5/12/20164.284.334.054.0660,413
5/11/20164.444.534.224.2251,747
5/10/20164.504.684.404.50137,096
5/9/20164.404.494.364.4740,485
5/6/20164.314.494.264.3538,078
5/5/20164.524.584.264.3349,222
5/4/20164.394.614.214.4542,636
5/3/20164.514.514.344.4230,380
5/2/20164.384.454.314.4332,053
4/29/20164.534.534.214.3261,398
4/28/20164.464.804.464.5058,256
4/27/20164.504.604.224.5325,547
4/26/20164.754.844.464.4640,539
4/25/20164.304.674.294.6741,618
4/22/20164.254.384.184.2720,300
4/21/20164.194.254.124.2537,576
4/20/20164.174.324.174.2324,494
4/19/20164.324.354.154.2057,486
4/18/20164.464.594.304.3248,119
4/15/20164.574.614.434.5319,861
4/14/20164.384.604.284.6036,830
4/13/20164.204.434.194.3634,016
4/12/20164.124.244.124.2024,294
4/11/20164.104.174.064.1525,480
4/8/20164.404.404.104.1033,937
  • Showing 1-100 of 426 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center