$6.14 0.00 (%) Cytosorbents Corp - NASDAQ

Jun. 30, 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
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
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
  • Showing 1-100 of 132 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!