$4.38 -0.12 (%) Cytosorbents Corp - NASDAQ

Apr. 29, 2016 | 03:45 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
4/28/20164.464.804.464.5058,256
4/27/20164.504.604.224.5325,547
4/26/20164.754.844.464.4640,539
4/25/20164.304.674.294.6741,618
4/22/20164.254.384.184.2720,300
4/21/20164.194.254.124.2537,576
4/20/20164.174.324.174.2324,494
4/19/20164.324.354.154.2057,486
4/18/20164.464.594.304.3248,119
4/15/20164.574.614.434.5319,861
4/14/20164.384.604.284.6036,830
4/13/20164.204.434.194.3634,016
4/12/20164.124.244.124.2024,294
4/11/20164.104.174.064.1525,480
4/8/20164.404.404.104.1033,937
4/7/20164.384.394.264.3813,135
4/6/20164.204.454.154.4053,880
4/5/20164.004.243.954.2321,993
4/4/20163.914.243.914.0524,385
4/1/20163.924.003.873.9192,937
3/31/20164.004.013.903.9292,163
3/30/20164.404.414.004.0156,629
3/29/20164.364.364.144.2553,668
3/28/20164.504.504.334.3542,762
3/24/20164.374.504.374.4941,819
3/23/20164.354.454.354.3815,947
3/22/20164.504.784.354.4150,082
3/21/20164.714.774.454.5052,772
3/18/20164.704.924.554.66125,374
3/17/20163.874.753.874.69239,705
3/16/20164.344.373.803.85169,365
3/15/20164.524.584.254.3187,223
3/14/20164.554.804.504.62111,612
3/11/20164.504.574.364.5268,527
3/10/20164.954.954.414.47224,913
3/9/20165.185.234.965.0782,356
3/8/20165.245.244.905.0481,593
3/7/20164.585.184.585.1897,356
3/4/20164.934.994.594.72140,548
3/3/20165.055.294.914.96105,917
3/2/20164.915.184.845.0161,786
3/1/20165.165.224.774.90106,649
2/29/20165.205.304.905.16144,291
2/26/20164.945.874.905.12326,766
2/25/20164.374.744.244.6564,104
2/24/20164.134.464.064.3793,806
2/23/20164.464.484.104.27102,970
2/22/20164.104.494.104.36119,779
2/19/20163.924.203.804.0951,171
2/18/20164.024.113.803.9144,937
2/17/20163.854.113.833.95110,316
2/16/20163.703.953.703.8676,535
2/12/20163.223.583.203.5384,464
2/11/20163.413.433.113.2186,132
2/10/20163.553.703.403.4155,251
2/9/20163.623.713.553.5636,339
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
  • Showing 1-100 of 341 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center