$6.91 -0.14 (%) Cytosorbents Corp - NASDAQ

May. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTSO historical data

Date Open High Low Close Volume
5/1/20157.187.186.876.91137,882
4/30/20156.907.066.827.05161,520
4/29/20156.997.156.876.96151,339
4/28/20157.147.306.876.96203,672
4/27/20157.758.097.007.11253,240
4/24/20157.508.307.407.52488,749
4/23/20157.147.186.807.02302,259
4/22/20157.227.287.047.13162,151
4/21/20157.477.477.187.1972,933
4/20/20157.467.557.107.41293,914
4/17/20157.447.527.327.45135,415
4/16/20157.487.507.257.50196,614
4/15/20157.427.557.187.29209,712
4/14/20157.607.667.287.41329,487
4/13/20158.148.207.297.60847,067
4/10/20158.278.628.178.20229,393
4/9/20158.238.688.108.32340,498
4/8/20158.558.847.958.07460,395
4/7/20157.458.887.318.21749,796
4/6/20157.607.927.047.30730,752
4/2/20158.889.207.517.711,898,642
4/1/20158.5010.678.259.022,310,808
3/31/201514.0014.0012.9013.19627,334
3/30/201514.4814.7013.5513.87382,006
3/27/201513.8914.4813.8014.30254,359
3/26/201514.1814.4113.7014.04227,319
3/25/201514.5514.7313.8114.32264,409
3/24/201514.7715.2413.5014.57578,702
3/23/201514.4515.1014.2914.99477,370
3/20/201513.9514.2513.4414.13861,220
3/19/201513.7113.9413.4513.84271,435
3/18/201513.0513.7712.6113.49361,287
3/17/201513.0013.2412.0313.04350,316
3/16/201511.9612.9511.6812.89493,700
3/13/201511.2511.9011.2011.90162,506
3/12/201511.3811.4811.0511.2986,901
3/11/201511.1111.5011.1111.3583,654
3/10/201511.8511.8511.0011.14142,855
3/9/201511.5011.8511.5011.68109,882
3/6/201510.7611.5810.7611.40163,530
3/5/201511.0911.1110.7510.80132,040
3/4/201510.8510.9910.7810.87150,370
3/3/201511.4911.5310.8510.93175,898
3/2/201511.6011.9011.2811.39113,598
2/27/201511.4011.5011.1511.48112,343
2/26/201512.0012.2410.5011.36285,282
2/25/201511.3211.9511.0111.92248,078
2/24/201510.6811.4310.5911.11222,290
2/23/201510.3410.9010.0710.76250,287
2/20/201510.0010.349.759.95238,571
2/19/20159.1910.009.1110.00224,696
2/18/20159.159.298.939.09118,472
2/17/20158.209.188.168.93194,599
2/13/20158.058.207.948.2049,348
2/12/20158.098.097.908.0235,594
2/11/20157.958.067.948.0625,915
2/10/20158.108.107.957.9640,115
2/9/20158.058.067.938.0138,649
2/6/20157.908.107.908.0243,450
2/5/20157.928.047.808.0378,717
2/4/20157.928.067.927.9753,544
2/3/20158.178.177.937.9856,650
2/2/20158.258.257.868.1194,939
1/30/20157.808.187.808.0260,646
1/29/20157.908.007.827.8953,963
1/28/20158.178.187.908.0083,889
1/27/20158.158.157.908.1189,642
1/26/20158.128.228.008.1466,942
1/23/20158.258.358.008.08120,277
1/22/20158.088.258.008.1741,357
1/21/20157.928.357.757.96121,968
1/20/20158.339.247.757.91241,109
1/16/20158.298.388.058.3382,801
1/15/20158.408.408.208.2862,594
1/14/20158.208.408.108.27115,538
1/13/20158.288.438.208.20109,394
1/12/20158.458.678.128.28137,955
1/9/20158.008.357.778.121,187,649
1/8/20159.6110.399.269.46235,136
1/7/201510.2910.299.539.67183,961
1/6/201511.5611.7510.0110.08280,389
1/5/201511.6212.0010.9911.26245,103
1/2/201510.1811.0010.1511.00244,887
12/31/20149.9310.209.809.95248,981
12/30/201410.6011.089.519.80284,956
12/29/201410.7612.879.3210.40840,517
12/26/201410.0011.009.6510.89241,760
12/24/20148.589.908.499.35138,927
12/23/20149.699.787.808.36107,957
12/22/20140.210.210.210.210
12/19/20140.210.210.210.210
Trading Center