CTSO

CytoSorbents Historical Data

Company Name Stock Ticker Symbol Market Type
CytoSorbents Corporation CTSO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.11 5.42% 2.14 13:29:51
Open Price Low Price High Price Close Price Prev Close
1.95 1.95 2.18 2.03
more quote information »

CTSO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.002.47721.801.99455,3390.147.0%
1 Month2.292.47721.802.02192,557-0.15-6.55%
3 Months1.922.651.692.10277,8490.2211.46%
6 Months3.804.151.692.37239,451-1.66-43.68%
1 Year7.439.801.694.15245,275-5.29-71.2%
3 Years4.8913.891.696.99350,622-2.75-56.24%
5 Years4.7014.951.697.46288,324-2.56-54.47%

CTSO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 18 2022 2.03 0.23 12.78% 1.83 2.4772 1.82 1,725,499
Aug 17 2022 1.80 -0.03 -1.64% 1.83 1.92 1.80 175,059
Aug 16 2022 1.83 -0.07 -3.68% 1.92 1.92 1.82 106,639
Aug 15 2022 1.90 -0.01 -0.52% 1.90 1.945 1.90 85,970
Aug 12 2022 1.91 -0.06 -3.05% 2.00 2.00 1.88 183,526
Aug 11 2022 1.97 0.02 1.03% 1.94 2.0357 1.94 84,999
Aug 10 2022 1.95 0.10 5.41% 1.90 1.98 1.89 52,850
Aug 09 2022 1.85 -0.18 -8.87% 2.09 2.1388 1.85 210,757
Aug 08 2022 2.03 -0.07 -3.33% 2.14 2.18 2.01 111,979
Aug 05 2022 2.10 0.08 3.96% 2.00 2.13 1.96 177,018
Aug 04 2022 2.02 0.01 0.5% 2.00 2.03 2.00 66,116
Aug 03 2022 2.01 -0.33 -14.1% 2.30 2.37 2.00 367,560
Aug 02 2022 2.34 0.07 3.08% 2.26 2.37 2.26 63,778
Aug 01 2022 2.27 -0.01 -0.44% 2.24 2.40 2.235 88,379
Jul 29 2022 2.28 -0.01 -0.44% 2.27 2.32 2.20 41,914
Jul 28 2022 2.29 0.03 1.33% 2.23 2.36 2.1925 55,212
Jul 27 2022 2.26 0.14 6.6% 2.18 2.26 2.11 39,414
Jul 26 2022 2.12 0.03 1.44% 2.05 2.2329 2.01 75,510
Jul 25 2022 2.09 -0.04 -1.88% 2.12 2.18 2.05 92,909
Jul 22 2022 2.13 -0.15 -6.58% 2.29 2.29 2.10 46,058
Jul 21 2022 2.28 0.03 1.33% 2.25 2.31 2.2298 30,871
Jul 20 2022 2.25 0.00 0.0% 2.25 2.37 2.24 55,510
Jul 19 2022 2.25 0.09 4.17% 2.19 2.31 2.171 45,201
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.

Log in to InvestorsHub
Register Now