$3.67 -0.03 (%) Cytosorbents Corp - NASDAQ

Feb. 8, 2016 | 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
2/8/20163.653.893.553.6762,671
2/5/20163.964.043.583.70127,460
2/4/20163.573.983.573.9543,341
2/3/20163.963.983.613.6171,400
2/2/20163.914.053.903.9636,848
2/1/20163.833.993.673.9575,143
1/29/20163.653.983.583.8474,073
1/28/20163.913.913.623.6481,073
1/27/20163.944.033.813.9246,282
1/26/20163.924.033.803.9547,916
1/25/20164.024.083.833.8779,170
1/22/20164.064.223.964.0989,657
1/21/20164.154.374.034.0575,054
1/20/20164.014.233.504.13290,775
1/19/20164.304.464.034.03121,429
1/15/20164.234.424.154.31128,122
1/14/20164.274.544.264.3674,857
1/13/20164.894.964.064.28170,547
1/12/20164.815.144.804.8687,057
1/11/20164.975.154.594.71153,392
1/8/20164.704.904.614.7578,399
1/7/20165.005.004.504.80314,828
1/6/20165.495.555.155.17108,044
1/5/20165.835.835.475.6373,232
1/4/20165.505.855.505.68119,713
12/31/20156.046.135.535.57274,912
12/30/20156.146.226.026.0779,724
12/29/20156.046.336.026.1656,087
12/28/20156.286.346.046.12105,889
12/24/20156.366.456.306.3528,288
12/23/20156.526.706.276.3785,095
12/22/20156.406.526.276.5241,478
12/21/20156.806.896.146.41182,930
12/18/20157.207.407.177.1750,976
12/17/20157.127.206.997.1938,860
12/16/20157.087.097.017.0731,860
12/15/20156.847.046.736.9655,544
12/14/20156.877.006.606.7755,332
12/11/20157.007.066.846.8919,061
12/10/20157.017.176.947.0919,718
12/9/20157.077.086.957.0536,571
12/8/20157.027.306.957.0818,561
12/7/20156.987.096.827.0922,064
12/4/20156.957.016.896.9616,762
12/3/20157.117.186.766.9244,151
12/2/20157.367.366.977.1441,151
12/1/20157.047.486.887.4083,171
11/30/20157.087.447.087.2772,171
11/27/20156.937.136.847.0820,269
11/25/20156.586.956.586.9369,197
11/24/20156.596.666.536.6128,417
11/23/20156.526.696.486.6939,858
11/20/20156.546.706.466.5971,147
11/19/20156.606.606.366.4766,110
11/18/20156.466.676.456.5464,837
11/17/20156.826.826.306.39109,946
11/16/20157.107.106.606.68103,778
11/13/20157.007.546.857.00439,224
11/12/20157.988.037.757.81118,116
11/11/20157.978.097.917.9876,332
11/10/20157.938.007.808.0068,602
11/9/20157.948.107.898.00139,642
11/6/20157.867.957.707.9070,227
11/5/20157.787.817.657.7576,111
11/4/20157.897.957.607.8476,835
11/3/20157.747.827.557.81111,395
11/2/20157.307.887.307.75100,722
10/30/20157.507.537.047.44139,413
10/29/20157.487.787.337.52250,400
10/28/20156.987.476.987.40213,321
10/27/20156.406.906.406.83163,142
10/26/20156.106.596.006.59103,960
10/23/20156.166.196.076.0767,356
10/22/20156.156.186.066.1262,851
10/21/20156.246.286.106.12117,468
10/20/20156.256.356.206.2148,085
10/19/20156.206.356.106.27107,837
10/16/20156.176.326.166.21113,380
10/15/20156.316.356.196.2055,479
10/14/20156.236.356.156.3191,999
10/13/20156.196.456.196.2146,733
10/12/20156.256.406.256.3324,367
10/9/20156.406.526.236.2766,857
10/8/20156.516.746.216.3583,502
10/7/20156.416.586.396.5579,163
10/6/20156.446.876.376.4292,471
10/5/20156.406.846.316.44104,195
10/2/20156.136.456.136.2885,106
10/1/20156.296.406.136.17113,662
9/30/20156.376.526.306.3139,408
9/29/20156.376.496.206.30138,281
9/28/20156.446.446.306.3478,973
9/25/20156.726.886.406.4998,572
9/24/20156.506.686.396.6282,915
9/23/20156.736.756.426.5279,493
9/22/20156.806.846.626.76103,706
9/21/20156.987.006.776.8638,541
9/18/20156.606.946.606.9456,154
9/17/20156.706.806.606.7173,549
9/16/20156.856.896.686.7071,763
  • Showing 1-100 of 285 items
  • 1
  • 2
  • 3
  • >>
Trading Center