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

Cytosorbents Corporation - Common Stock (NQ: CTSO )

0.9700 -0.0400 (-3.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 1.000 1.010 0.9401 0.9700 373,373 -0.04(-3.96%)
Jan 07, 2025 0.9900 1.065 0.9801 1.010 274,576 -0.03(-2.88%)
Jan 06, 2025 1.010 1.145 0.9800 1.040 991,614 +0.10(+11.04%)
Jan 03, 2025 0.8784 0.9700 0.8224 0.9366 6,422,064 +0.02(+1.80%)
Jan 02, 2025 0.9200 0.9400 0.9000 0.9200 22,443 +0.01(+1.10%)
Dec 31, 2024 0.9100 0 +0.01(+1.11%)
Dec 30, 2024 0.8900 0.9399 0.8710 0.9000 52,823 -0.04(-4.25%)
Dec 27, 2024 0.9000 0.9400 0.8899 0.9399 344,718 +0.04(+4.43%)
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 +0.03(+2.84%)
Dec 19, 2024 0.8800 0.9000 0.8599 0.8897 115,728 +0.03(+3.69%)
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%)
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.