1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. CytoSorbents Corporation (CTSO)
  7. Historical

CTSO

CytoSorbents Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
CytoSorbents Corporation CTSO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 5.85 04:00:02
Open Price Low Price High Price Close Price Prev Close
5.85
more quote information »

CTSO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.806.285.755.96270,3110.050.86%
1 Month8.118.235.756.58322,371-2.26-27.87%
3 Months7.409.805.757.72297,719-1.55-20.95%
6 Months9.179.805.757.94268,140-3.32-36.21%
1 Year8.2011.6845.758.59286,081-2.35-28.66%
3 Years9.7213.893.497.81331,962-3.87-39.81%
5 Years5.9514.953.307.92267,229-0.10-1.68%

CTSO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 25 2021 5.85 0.02 0.34% 5.82 5.98 5.75 151,634
Oct 22 2021 5.83 -0.21 -3.48% 6.01 6.0186 5.7927 208,148
Oct 21 2021 6.04 0.03 0.5% 6.05 6.27 5.97 263,432
Oct 20 2021 6.01 0.04 0.67% 5.99 6.28 5.965 445,295
Oct 19 2021 5.97 0.12 2.05% 5.80 6.11 5.80 283,045
Oct 18 2021 5.85 -0.01 -0.17% 5.86 5.98 5.79 413,825
Oct 15 2021 5.86 -0.13 -2.17% 6.08 6.08 5.84 462,296
Oct 14 2021 5.99 -0.14 -2.28% 6.15 6.18 5.95 480,515
Oct 13 2021 6.13 -0.80 -11.54% 6.84 6.84 6.095 1,043,132
Oct 12 2021 6.93 0.02 0.29% 6.91 7.01 6.90 348,975
Oct 11 2021 6.91 -0.22 -3.09% 7.08 7.11 6.91 131,499
Oct 08 2021 7.13 -0.07 -0.9% 7.19 7.28 7.105 208,607
Oct 07 2021 7.195 -0.79 -9.84% 7.15 7.52 6.54 1,222,776
Oct 06 2021 7.98 -0.02 -0.25% 7.97 8.02 7.80 99,364
Oct 05 2021 8.00 -0.08 -0.99% 8.09 8.095 7.98 74,875
Oct 04 2021 8.08 -0.03 -0.37% 8.12 8.16 8.01 120,044
Oct 01 2021 8.11 -0.01 -0.12% 8.13 8.21 7.97 135,862
Sep 30 2021 8.12 0.02 0.25% 8.10 8.23 8.04 101,851
Sep 29 2021 8.10 0.04 0.5% 8.09 8.16 7.96 75,436
Sep 28 2021 8.06 0.03 0.37% 8.11 8.11 7.91 176,809
Sep 27 2021 8.03 -0.12 -1.47% 8.14 8.20 8.01 118,967
See More Historical Prices »


Your Recent History
NASDAQ
CTSO
CytoSorben..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.