Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| CytoSorbents Corporation | CTSO | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| 0.03 | 0.37% | 8.06 | 18:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 8.11 | 7.91 | 8.11 | 8.06 | 8.03 |
CTSO Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8.53 | 8.62 | 7.91 | 8.23 | 138,056 | -0.47 | -5.51% |
| 1 Month | 9.59 | 9.80 | 7.91 | 8.89 | 240,310 | -1.53 | -15.95% |
| 3 Months | 7.7978 | 9.80 | 6.99 | 8.29 | 289,973 | 0.2622 | 3.36% |
| 6 Months | 8.48 | 9.80 | 6.99 | 8.34 | 250,452 | -0.42 | -4.95% |
| 1 Year | 7.92 | 11.684 | 6.99 | 8.76 | 278,605 | 0.14 | 1.77% |
| 3 Years | 12.80 | 13.89 | 3.49 | 7.89 | 328,619 | -4.74 | -37.03% |
| 5 Years | 6.21 | 14.95 | 3.30 | 7.93 | 263,976 | 1.85 | 29.79% |
CTSO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24 2021 | 8.15 | -0.14 | -1.69% | 8.26 | 8.26 | 8.10 | 88,008 |
| Sep 23 2021 | 8.29 | 0.03 | 0.36% | 8.28 | 8.33 | 8.15 | 130,151 |
| Sep 22 2021 | 8.26 | -0.06 | -0.72% | 8.40 | 8.40 | 8.23 | 139,958 |
| Sep 21 2021 | 8.32 | -0.19 | -2.23% | 8.53 | 8.62 | 8.29 | 213,196 |
| Sep 20 2021 | 8.51 | -0.22 | -2.52% | 8.64 | 8.79 | 8.49 | 294,884 |
| Sep 17 2021 | 8.73 | 0.38 | 4.55% | 8.41 | 8.86 | 8.32 | 490,790 |
| Sep 16 2021 | 8.35 | 0.15 | 1.83% | 8.21 | 8.50 | 8.12 | 319,171 |
| Sep 15 2021 | 8.20 | -0.12 | -1.44% | 8.34 | 8.47 | 8.16 | 285,794 |
| Sep 14 2021 | 8.32 | -0.32 | -3.7% | 8.72 | 8.72 | 8.26 | 169,939 |
| Sep 13 2021 | 8.64 | -0.27 | -3.03% | 8.90 | 8.90 | 8.60 | 143,972 |
| Sep 10 2021 | 8.91 | 0.00 | 0.0% | 9.01 | 9.01 | 8.79 | 126,571 |
| Sep 09 2021 | 8.91 | 0.04 | 0.45% | 8.90 | 9.11 | 8.81 | 120,517 |
| Sep 08 2021 | 8.87 | -0.22 | -2.42% | 9.06 | 9.0798 | 8.82 | 131,471 |
| Sep 07 2021 | 9.09 | -0.36 | -3.81% | 9.45 | 9.50 | 9.01 | 293,733 |
| Sep 03 2021 | 9.45 | -0.26 | -2.68% | 9.48 | 9.6611 | 9.3539 | 224,792 |
| Sep 02 2021 | 9.71 | 0.05 | 0.52% | 9.49 | 9.7583 | 9.4501 | 313,560 |
| Sep 01 2021 | 9.66 | 0.09 | 0.94% | 9.74 | 9.80 | 9.33 | 796,119 |
| Aug 31 2021 | 9.57 | -0.01 | -0.1% | 9.59 | 9.72 | 9.21 | 164,297 |
| Aug 30 2021 | 9.58 | 0.51 | 5.62% | 9.09 | 9.65 | 9.07 | 253,891 |
