$6.66 +0.32 (%) Cytosorbents Corp - NASDAQ

Aug. 28, 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
8/28/20156.316.926.316.6646,284
8/27/20156.586.606.256.3478,537
8/26/20156.496.566.306.5091,515
8/25/20156.526.856.306.30127,014
8/24/20156.516.635.756.42198,340
8/21/20156.827.216.826.9573,785
8/20/20157.507.607.107.13110,459
8/19/20157.707.707.367.6052,098
8/18/20157.707.747.277.70113,988
8/17/20156.867.756.867.68327,789
8/14/20157.007.366.606.86349,394
8/13/20156.426.476.036.1873,938
8/12/20156.456.566.286.4249,564
8/11/20156.486.636.406.4978,134
8/10/20156.486.876.406.4842,908
8/7/20156.446.546.266.5245,140
8/6/20156.816.846.306.52202,530
8/5/20156.886.916.706.8237,630
8/4/20156.586.936.586.8064,648
8/3/20156.536.756.506.6243,973
7/31/20156.426.646.426.5362,354
7/30/20156.506.506.236.3855,360
7/29/20156.116.556.036.5244,816
7/28/20156.176.195.986.1047,455
7/27/20156.256.265.956.07109,254
7/24/20156.406.646.216.2977,416
7/23/20156.556.666.166.5196,417
7/22/20156.636.786.586.6537,031
7/21/20156.686.856.406.6457,179
7/20/20156.757.006.406.5764,807
7/17/20156.626.886.516.8065,404
7/16/20156.456.566.286.5158,013
7/15/20156.556.826.356.4394,694
7/14/20156.536.826.356.6571,944
7/13/20156.216.556.176.52105,995
7/10/20155.886.205.806.2083,174
7/9/20156.206.255.755.80135,842
7/8/20156.136.285.956.1597,856
7/7/20156.326.326.136.2448,664
7/6/20156.206.426.176.3533,207
7/2/20156.476.496.256.4233,292
7/1/20156.216.476.166.4753,335
6/30/20156.146.246.086.1461,408
6/29/20156.466.505.866.18210,510
6/26/20157.337.426.366.65282,916
6/25/20157.147.687.057.26351,726
6/24/20156.737.206.707.15167,010
6/23/20156.086.755.886.55200,264
6/22/20155.756.085.676.0865,707
6/19/20155.205.605.175.54147,909
6/18/20155.825.885.185.20227,182
6/17/20156.016.195.815.81181,862
6/16/20156.096.196.026.0395,819
6/15/20156.346.406.086.16100,622
6/12/20156.336.506.306.3973,777
6/11/20156.216.456.196.4079,036
6/10/20156.226.306.086.2787,874
6/9/20156.186.306.186.2688,139
6/8/20156.216.296.106.21104,237
6/5/20156.226.326.116.1970,099
6/4/20156.406.506.006.15165,400
6/3/20156.356.466.306.3875,008
6/2/20156.276.496.206.34110,219
6/1/20156.306.406.256.3053,937
5/29/20156.156.356.126.30108,721
5/28/20156.556.796.116.26204,612
5/27/20156.126.596.096.51137,747
5/26/20156.156.206.066.0984,978
5/22/20156.206.206.006.1073,868
5/21/20156.136.206.046.2052,966
5/20/20156.216.376.026.17104,508
5/19/20156.296.426.086.16114,856
5/18/20155.996.515.856.24190,215
5/15/20155.966.155.685.93193,045
5/14/20156.376.375.745.93488,311
5/13/20157.067.066.276.37383,299
5/12/20157.107.116.696.88438,810
5/11/20157.617.997.027.11555,014
5/8/20157.858.197.648.18262,599
5/7/20157.197.617.097.61126,614
5/6/20157.217.317.047.2184,749
5/5/20157.277.287.007.14107,904
5/4/20157.007.306.967.17134,071
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
  • Showing 1-100 of 174 items
  • 1
  • 2
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!