$5.35 +0.15 (%) Cytosorbents Corp - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTSO historical data

Date Open High Low Close Volume
12/7/20165.005.354.985.2083,151
12/6/20164.955.004.804.8543,619
12/5/20164.855.004.804.9552,863
12/2/20165.005.054.454.90305,983
12/1/20165.155.205.005.0059,193
11/30/20165.155.205.055.1556,916
11/29/20165.205.305.105.1036,658
11/28/20165.255.355.255.2513,166
11/25/20165.255.355.255.3514,186
11/23/20165.205.255.105.2544,147
11/22/20165.205.405.205.2527,096
11/21/20165.155.205.105.1539,827
11/18/20165.405.405.105.2053,777
11/17/20165.455.455.355.3532,453
11/16/20165.255.505.255.4041,745
11/15/20165.155.405.055.3052,824
11/14/20165.605.605.105.15101,141
11/11/20165.505.505.405.5032,058
11/10/20165.605.605.455.5534,086
11/9/20165.205.604.855.6065,219
11/8/20165.755.755.355.5091,800
11/7/20165.505.555.155.3592,815
11/4/20165.255.655.255.4059,138
11/3/20165.705.705.255.3098,389
11/2/20165.905.905.405.5088,542
11/1/20165.945.955.805.8020,355
10/31/20165.805.955.805.9018,487
10/28/20165.756.055.755.9029,407
10/27/20165.855.995.705.7554,817
10/26/20165.956.055.855.9091,528
10/25/20165.905.905.755.9053,791
10/24/20165.655.905.505.9046,511
10/21/20165.405.655.405.6556,328
10/20/20165.555.555.305.4559,501
10/19/20165.605.605.405.5068,967
10/18/20165.605.605.505.5554,822
10/17/20165.605.655.455.55106,326
10/14/20165.655.905.555.6565,495
10/13/20165.655.805.455.55150,705
10/12/20166.056.055.705.70100,008
10/11/20166.006.255.856.00223,211
10/10/20165.656.105.555.95136,972
10/7/20165.876.005.575.58160,393
10/6/20165.956.005.625.63172,631
10/5/20166.876.875.625.86445,227
10/4/20166.746.906.676.6994,153
10/3/20166.456.736.316.73175,281
9/30/20166.206.446.116.40125,349
9/29/20166.176.236.106.2219,322
9/28/20166.216.226.066.1738,419
9/27/20166.096.236.016.1929,579
9/26/20166.226.226.016.0765,402
9/23/20166.206.286.066.1866,696
9/22/20166.256.516.176.1866,146
9/21/20166.426.446.096.2697,115
9/20/20166.386.666.386.3856,290
9/19/20166.196.556.196.38116,696
9/16/20166.406.606.056.09171,507
9/15/20166.026.586.026.47224,402
9/14/20165.756.175.756.09258,858
9/13/20165.855.855.585.7782,239
9/12/20165.305.895.305.85123,007
9/9/20165.505.505.265.2659,289
9/8/20165.835.835.515.55151,691
9/7/20165.425.815.425.69148,085
9/6/20165.155.535.155.48138,527
9/2/20164.985.204.985.1963,189
9/1/20164.985.084.935.0515,042
8/31/20165.105.254.825.01126,083
8/30/20164.995.054.905.0530,150
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
  • Showing 1-100 of 496 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center