$4.19 +0.11 (%) Cytosorbents Corp - NASDAQ

May. 27, 2016 | 04:00 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
5/27/20164.104.194.044.1942,570
5/26/20164.084.204.004.0887,947
5/25/20164.164.234.064.1077,258
5/24/20164.254.254.134.1736,529
5/23/20164.334.494.114.2071,546
5/20/20164.254.404.204.2910,251
5/19/20164.454.524.214.2336,466
5/18/20164.314.524.254.4095,513
5/17/20164.264.364.184.2854,373
5/16/20164.054.254.024.2586,083
5/13/20164.004.254.004.0555,920
5/12/20164.284.334.054.0660,413
5/11/20164.444.534.224.2251,747
5/10/20164.504.684.404.50137,096
5/9/20164.404.494.364.4740,485
5/6/20164.314.494.264.3538,078
5/5/20164.524.584.264.3349,222
5/4/20164.394.614.214.4542,636
5/3/20164.514.514.344.4230,380
5/2/20164.384.454.314.4332,053
4/29/20164.534.534.214.3261,398
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
  • Showing 1-100 of 362 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center