CTSO

CytoSorbents Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
more quote information »

CTSO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.538.627.918.23138,056-0.47-5.51%
1 Month9.599.807.918.89240,310-1.53-15.95%
3 Months7.79789.806.998.29289,9730.26223.36%
6 Months8.489.806.998.34250,452-0.42-4.95%
1 Year7.9211.6846.998.76278,6050.141.77%
3 Years12.8013.893.497.89328,619-4.74-37.03%
5 Years6.2114.953.307.93263,9761.8529.79%

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
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.