Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cytosorbents Corporation - Common Stock (NQ: CTSO )

0.9000 +0.0100 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2024 0.8700 0.9900 0.8700 0.9000 236,242 +0.01(+0.76%)
Dec 24, 2024 0.8700 0.9200 0.8700 0.8932 82,939 +0.05(+6.54%)
Dec 23, 2024 0.9100 0.9200 0.8135 0.8384 307,885 -0.08(-8.37%)
Dec 20, 2024 0.8580 0.9200 0.8580 0.9150 160,228 +0.04(+3.99%)
Dec 19, 2024 0.8800 0.9000 0.8599 0.8799 118,062 +0.02(+2.55%)
Dec 18, 2024 0.8215 0.9075 0.8215 0.8580 110,949 +0.05(+5.91%)
Dec 17, 2024 0.8940 0.9180 0.8024 0.8101 166,005 -0.10(-10.95%)
Dec 16, 2024 1.080 1.080 0.8910 0.9097 209,909 -0.10(-9.93%)
Dec 13, 2024 0.9000 1.090 0.8902 1.010 405,563 +0.12(+13.36%)
Dec 12, 2024 0.8610 0.9079 0.8600 0.8910 211,048 +0.01(+1.17%)
Dec 11, 2024 0.8900 0.9250 0.8200 0.8807 151,410 +0.01(+1.04%)
Dec 10, 2024 0.9115 0.9290 0.8500 0.8716 141,967 -0.01(-0.98%)
Dec 09, 2024 0.9160 0.9300 0.8707 0.8802 212,909 -0.03(-3.54%)
Dec 06, 2024 0.9200 0.9300 0.8966 0.9125 125,332 -0.01(-1.35%)
Dec 05, 2024 0.9300 0.9621 0.9200 0.9250 76,227 -0.04(-4.15%)
Dec 04, 2024 0.9500 0.9900 0.9100 0.9650 73,085 +0.02(+1.58%)
Dec 03, 2024 1.000 1.030 0.9500 0.9500 76,689 -0.05(-5.00%)
Dec 02, 2024 0.9800 1.040 0.9800 1.000 78,020 +0.03(+3.09%)
Nov 29, 2024 0.9400 0.9994 0.9400 0.9700 63,452 +0.06(+6.57%)
Nov 27, 2024 0.9062 0.9501 0.9062 0.9102 147,707 +0.01(+1.21%)
Nov 26, 2024 0.9300 0.9400 0.8900 0.8993 129,491 -0.03(-3.30%)
Nov 25, 2024 0.9100 0.9700 0.9063 0.9300 85,667 +0.01(+1.09%)
Nov 22, 2024 0.8946 0.9510 0.8946 0.9200 76,870 +0.03(+3.37%)
Nov 21, 2024 0.9100 0.9600 0.8900 0.8900 142,122 -0.03(-2.83%)
Nov 20, 2024 0.9300 0.9700 0.9100 0.9159 102,222 -0.04(-4.54%)
Nov 19, 2024 0.9300 0.9595 0.9150 0.9595 114,435 +0.03(+3.17%)
Nov 18, 2024 0.8950 0.9714 0.8950 0.9300 71,185 +0.04(+3.91%)
Nov 15, 2024 0.9400 1.000 0.8950 0.8950 192,368 -0.05(-5.78%)
Nov 14, 2024 0.9200 0.9900 0.9200 0.9499 74,329 +0.02(+2.59%)
Nov 13, 2024 0.9997 1.040 0.9259 0.9259 107,271 -0.04(-4.55%)
Nov 12, 2024 0.9500 1.040 0.9000 0.9700 367,456 +0.04(+4.30%)
Nov 11, 2024 0.8201 0.9725 0.8000 0.9300 282,940 +0.19(+25.68%)
Nov 08, 2024 0.8900 0.9500 0.7101 0.7400 515,640 -0.16(-18.05%)
Nov 07, 2024 0.9547 0.9600 0.9000 0.9030 85,148 -0.02(-1.76%)
Nov 06, 2024 0.9900 0.9900 0.8500 0.9192 103,525 +0.06(+6.61%)
Nov 05, 2024 0.9170 0.9200 0.8600 0.8622 158,191 -0.01(-0.95%)
Nov 04, 2024 0.9951 1.005 0.8705 0.8705 164,612 -0.13(-12.95%)
Nov 01, 2024 1.000 1.025 0.9800 1.000 104,931 -0.01(-0.99%)
Oct 31, 2024 1.010 1.040 1.000 1.010 53,512 +0.00(+0.00%)
Oct 30, 2024 1.020 1.040 1.010 1.010 34,578 -0.01(-0.98%)
Oct 29, 2024 1.050 1.070 1.020 1.020 108,993 +0.01(+0.99%)
Oct 28, 2024 1.030 1.070 1.010 1.010 258,058 -0.03(-2.88%)
Oct 25, 2024 1.050 1.070 1.030 1.040 74,275 -0.01(-0.95%)
Oct 24, 2024 1.050 1.070 1.020 1.050 106,878 +0.00(+0.00%)
Oct 23, 2024 1.040 1.090 1.000 1.050 59,781 +0.01(+0.96%)
Oct 22, 2024 1.060 1.120 0.9950 1.040 151,500 -0.01(-0.95%)
Oct 21, 2024 1.060 1.060 1.000 1.050 110,418 -0.04(-3.67%)
Oct 18, 2024 1.120 1.140 1.070 1.090 52,675 -0.04(-3.54%)
Oct 17, 2024 1.100 1.140 1.071 1.130 134,398 +0.01(+0.89%)
Oct 16, 2024 1.100 1.130 1.060 1.120 31,438 +0.03(+2.75%)
Oct 15, 2024 1.100 1.110 1.070 1.090 31,586 -0.01(-0.91%)
Oct 14, 2024 1.110 1.135 1.090 1.100 62,860 -0.02(-1.79%)
Oct 11, 2024 1.060 1.140 1.060 1.120 91,342 +0.07(+6.67%)
Oct 10, 2024 1.100 1.130 1.040 1.050 243,173 -0.08(-7.08%)
Oct 09, 2024 1.100 1.140 1.090 1.130 39,141 +0.00(+0.00%)
Oct 08, 2024 1.120 1.150 1.110 1.130 54,228 +0.00(+0.00%)
Oct 07, 2024 1.160 1.185 1.090 1.130 78,578 -0.06(-5.04%)
Oct 04, 2024 1.250 1.250 1.180 1.190 83,885 -0.04(-3.25%)
Oct 03, 2024 1.330 1.330 1.220 1.230 127,840 -0.11(-8.21%)
Oct 02, 2024 1.430 1.430 1.310 1.340 63,084 -0.01(-0.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.