$8.08 -0.09 (%) Cytosorbents Corp - NASDAQ

Jan. 23, 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
1/23/20158.258.358.008.08120,277
1/22/20158.088.258.008.1741,357
1/21/20157.928.357.757.96121,968
1/20/20158.339.247.757.91241,109
1/16/20158.298.388.058.3382,801
1/15/20158.408.408.208.2862,594
1/14/20158.208.408.108.27115,538
1/13/20158.288.438.208.20109,394
1/12/20158.458.678.128.28137,955
1/9/20158.008.357.778.121,187,649
1/8/20159.6110.399.269.46235,136
1/7/201510.2910.299.539.67183,961
1/6/201511.5611.7510.0110.08280,389
1/5/201511.6212.0010.9911.26245,103
1/2/201510.1811.0010.1511.00244,887
12/31/20149.9310.209.809.95248,981
12/30/201410.6011.089.519.80284,956
12/29/201410.7612.879.3210.40840,517
12/26/201410.0011.009.6510.89241,760
12/24/20148.589.908.499.35138,927
12/23/20149.699.787.808.36107,957
12/22/20140.210.210.210.210
12/19/20140.210.210.210.210
Trading Center