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

Cytosorbents Corporation - Common Stock (NQ:CTSO)

1.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 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 (%)
Apr 01, 2025 1.000 1.050 0.9900 1.000 47,683 +0.00(+0.00%)
Mar 31, 2025 1.000 1.049 0.9900 1.000 105,486 +0.00(+0.00%)
Mar 28, 2025 1.070 1.070 0.9900 1.000 47,649 +0.00(+0.00%)
Mar 27, 2025 1.070 1.070 1.000 1.000 64,205 -0.02(-1.96%)
Mar 26, 2025 1.040 1.080 1.000 1.020 23,861 -0.02(-1.92%)
Mar 25, 2025 1.040 1.050 1.000 1.040 29,568 +0.01(+0.97%)
Mar 24, 2025 0.9835 1.040 0.9835 1.030 79,164 +0.05(+4.73%)
Mar 21, 2025 1.040 1.140 0.9663 0.9835 221,158 -0.11(-9.77%)
Mar 20, 2025 1.130 1.130 1.070 1.090 28,211 -0.04(-3.54%)
Mar 19, 2025 1.110 1.140 1.080 1.130 35,591 +0.03(+2.73%)
Mar 18, 2025 1.130 1.140 1.030 1.100 37,298 -0.03(-2.65%)
Mar 17, 2025 1.120 1.160 1.080 1.130 109,611 +0.03(+2.73%)
Mar 14, 2025 1.070 1.120 1.070 1.100 66,388 +0.03(+2.80%)
Mar 13, 2025 1.060 1.101 1.050 1.070 85,186 +0.00(+0.00%)
Mar 12, 2025 1.020 1.090 1.010 1.070 158,751 +0.07(+7.00%)
Mar 11, 2025 1.000 1.030 0.9900 1.000 62,523 +0.00(+0.00%)
Mar 10, 2025 1.010 1.060 0.9900 1.000 88,873 -0.01(-0.99%)
Mar 07, 2025 1.060 1.100 0.9932 1.010 118,518 -0.04(-3.81%)
Mar 06, 2025 1.140 1.150 1.040 1.050 124,017 -0.09(-7.89%)
Mar 05, 2025 1.000 1.149 1.000 1.140 188,711 +0.14(+14.00%)
Mar 04, 2025 1.000 1.055 0.9900 1.000 57,658 -0.03(-2.91%)
Mar 03, 2025 1.100 1.100 1.005 1.030 79,776 -0.03(-2.83%)
Feb 28, 2025 1.070 1.090 1.030 1.060 81,335 -0.01(-0.93%)
Feb 27, 2025 1.090 1.110 1.060 1.070 123,275 -0.03(-2.73%)
Feb 26, 2025 1.090 1.129 1.070 1.100 46,654 +0.01(+0.92%)
Feb 25, 2025 1.090 1.160 1.020 1.090 81,081 +0.00(+0.00%)
Feb 24, 2025 1.130 1.170 1.070 1.090 89,212 -0.06(-5.22%)
Feb 21, 2025 1.150 1.180 1.100 1.150 82,341 +0.00(+0.00%)
Feb 20, 2025 1.220 1.220 1.120 1.150 83,735 -0.07(-5.74%)
Feb 19, 2025 1.230 1.300 1.185 1.220 92,678 +0.04(+3.39%)
Feb 18, 2025 1.290 1.320 1.060 1.180 474,636 -0.12(-9.23%)
Feb 14, 2025 1.370 1.610 1.150 1.300 737,540 -0.01(-0.76%)
Feb 13, 2025 1.160 1.310 1.155 1.310 179,669 +0.16(+13.91%)
Feb 12, 2025 1.080 1.201 1.050 1.150 220,006 +0.08(+7.48%)
Feb 11, 2025 0.9900 1.070 0.9800 1.070 173,037 +0.08(+8.07%)
Feb 10, 2025 1.020 1.070 0.9900 0.9901 86,570 -0.03(-2.93%)
Feb 07, 2025 1.050 1.050 1.000 1.020 71,322 -0.03(-2.86%)
Feb 06, 2025 1.030 1.150 0.9806 1.050 190,126 +0.04(+3.96%)
Feb 05, 2025 0.9600 1.020 0.9587 1.010 46,584 +0.02(+2.20%)
Feb 04, 2025 1.000 1.020 0.9699 0.9883 55,225 -0.01(-1.17%)
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.