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, Mar 11, 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 (%)
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%)
Feb 03, 2025 1.000 1.010 0.9800 1.000 29,870 -0.00(-0.50%)
Jan 31, 2025 1.000 1.010 0.9922 1.005 113,959 +0.01(+1.52%)
Jan 30, 2025 1.010 1.010 0.9800 0.9900 104,862 -0.01(-1.00%)
Jan 29, 2025 0.9970 1.015 0.9900 1.000 46,695 +0.00(+0.00%)
Jan 28, 2025 1.050 1.050 0.9904 1.000 44,234 -0.04(-3.85%)
Jan 27, 2025 1.020 1.070 1.000 1.040 56,307 +0.00(+0.00%)
Jan 24, 2025 1.040 1.064 0.9942 1.040 55,042 +0.01(+0.97%)
Jan 23, 2025 1.000 1.040 0.9800 1.030 81,381 +0.01(+0.98%)
Jan 22, 2025 1.060 1.060 1.000 1.020 157,533 -0.02(-1.92%)
Jan 21, 2025 1.020 1.060 1.020 1.040 81,966 +0.01(+0.97%)
Jan 17, 2025 1.010 1.040 1.010 1.030 56,897 -0.01(-0.96%)
Jan 16, 2025 1.070 1.090 1.020 1.040 85,679 -0.04(-3.70%)
Jan 15, 2025 1.060 1.090 1.000 1.080 103,293 +0.04(+3.85%)
Jan 14, 2025 1.060 1.123 1.020 1.040 187,618 -0.01(-0.95%)
Jan 13, 2025 0.9400 1.142 0.9200 1.050 454,304 +0.11(+11.98%)
Jan 10, 2025 0.9700 0.9800 0.9200 0.9377 206,750 -0.03(-3.33%)
Jan 08, 2025 1.000 1.010 0.9401 0.9700 373,388 -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%)
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.