ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

CTSO CytoSorbents Corporation

1.42
0.10 (7.58%)
Sep 18 2024 - Closed
Delayed by 15 minutes

CTSO Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 1.42 0.10 7.58% 1.3355 1.5799 1.3355 368,352
Sep 17 2024 1.32 0.08 6.45% 1.24 1.35 1.12 236,948
Sep 16 2024 1.24 0.16 14.81% 1.06 1.25 1.05 258,394
Sep 13 2024 1.08 0.02 1.89% 1.07 1.10 1.0302 74,327
Sep 12 2024 1.06 0.06 6.00% 1.03 1.06 0.99 75,684
Sep 11 2024 1.00 0.00 0.00% 1.00 1.04 0.93 87,217
Sep 10 2024 1.00 -0.03 -2.91% 1.00 1.01 0.99 34,360
Sep 09 2024 1.03 0.00 0.00% 1.02 1.04 1.00 37,361
Sep 06 2024 1.03 0.01 0.98% 1.01 1.03 0.995 19,790
Sep 05 2024 1.02 0.03 3.03% 1.01 1.05 0.9974 50,665
Sep 04 2024 0.99 -0.03 -2.94% 1.02 1.065 0.99 78,692
Sep 03 2024 1.02 -0.03 -2.86% 1.05 1.06 0.9908 35,669
Aug 30 2024 1.05 0.03 2.94% 1.01 1.07 0.99 52,291
Aug 29 2024 1.02 0.01 0.99% 1.0699 1.0699 0.99 49,137
Aug 28 2024 1.01 -0.03 -2.88% 1.02 1.03 0.99 43,543
Aug 27 2024 1.04 -0.03 -2.80% 1.05 1.0552 1.01 57,513
Aug 26 2024 1.07 -0.01 -0.93% 1.07 1.08 1.03 13,114
Aug 23 2024 1.08 0.04 3.85% 1.04 1.08 1.03 45,038
Aug 22 2024 1.04 -0.02 -1.89% 1.09 1.0934 1.00 62,299
Aug 21 2024 1.06 0.01 0.95% 1.05 1.06 1.04 26,222
Aug 20 2024 1.05 0.00 0.00% 1.06 1.06 1.02 13,056
Aug 19 2024 1.05 0.01 0.96% 1.02 1.05 0.995 44,693
Aug 16 2024 1.04 0.02 1.96% 1.0404 1.09 1.0101 62,089
Aug 15 2024 1.02 0.05 5.54% 0.98 1.02 0.93 123,853
Aug 14 2024 0.9665 0.0715 7.99% 0.8855 0.98 0.8855 82,264
Aug 13 2024 0.895 0.0038 0.43% 0.9157 0.9157 0.86 160,681
Aug 12 2024 0.8912 -0.1588 -15.12% 1.13 1.13 0.8526 315,448
Aug 09 2024 1.05 0.01 0.96% 1.08 1.08 1.03 18,033
Aug 08 2024 1.04 -0.05 -4.59% 1.14 1.14 1.00 48,631
Aug 07 2024 1.09 0.08 7.92% 1.02 1.12 1.02 49,104
Aug 06 2024 1.01 -0.05 -4.72% 1.04 1.1099 1.00 49,262
Aug 05 2024 1.06 -0.14 -11.67% 1.12 1.12 1.00 87,009
Aug 02 2024 1.20 0.05 4.35% 1.11 1.21 1.1005 68,121
Aug 01 2024 1.15 -0.05 -4.17% 1.23 1.23 1.09 64,466
Jul 31 2024 1.20 0.01 1.27% 1.18 1.24 1.18 77,726
Jul 30 2024 1.185 -0.03 -2.07% 1.24 1.25 1.17 97,551
Jul 29 2024 1.21 0.17 16.35% 1.06 1.2397 1.005 337,763
Jul 26 2024 1.04 0.01 0.97% 1.02 1.04 0.9825 25,273
Jul 25 2024 1.03 0.02 1.98% 1.02 1.03 0.9501 57,514
Jul 24 2024 1.01 -0.02 -1.46% 1.01 1.0399 1.00 21,957
Jul 23 2024 1.025 -0.02 -1.44% 1.10 1.135 1.01 133,345
Jul 22 2024 1.04 -0.01 -0.95% 1.04 1.05 0.9974 40,930
Jul 19 2024 1.05 0.01 0.96% 1.01 1.07 0.9901 42,154
Jul 18 2024 1.04 -0.06 -5.45% 1.08 1.11 1.03 52,532
Jul 17 2024 1.10 -0.02 -1.79% 1.10 1.10 1.01 143,452
Jul 16 2024 1.12 0.05 4.67% 1.06 1.131 1.06 136,219
Jul 15 2024 1.07 -0.01 -0.93% 1.05 1.08 0.976 92,982
Jul 12 2024 1.08 0.11 10.85% 1.00 1.08 0.97 149,912
Jul 11 2024 0.9743 -0.0156 -1.58% 0.9895 1.04 0.9354 128,942
Jul 10 2024 0.9899 -0.0201 -1.99% 0.99 1.00 0.95 66,098
Jul 09 2024 1.01 0.00 0.00% 1.13 1.17 0.97 458,465
Jul 08 2024 1.01 0.10 11.12% 0.90 1.01 0.90 233,609
Jul 05 2024 0.9089 0.0489 5.69% 0.86 0.925 0.831 177,069
Jul 03 2024 0.86 0.0382 4.65% 0.8599 0.8641 0.812 165,276
Jul 02 2024 0.8218 0.1218 17.40% 0.74 0.865 0.74 377,694
Jul 01 2024 0.70 -0.003 -0.43% 0.7144 0.79 0.70 78,558
Jun 28 2024 0.703 -0.0695 -9.00% 0.77 0.788686 0.703 165,742
Jun 27 2024 0.7725 -0.0075 -0.96% 0.82 0.82 0.7611 63,492
Jun 26 2024 0.78 0.0127 1.66% 0.76 0.8181 0.76 85,155
Jun 25 2024 0.7673 -0.0035 -0.45% 0.77 0.8181 0.76 115,334
Jun 24 2024 0.7708 -0.0292 -3.65% 0.783 0.82 0.76 97,183
Jun 21 2024 0.80 0.0092 1.16% 0.78 0.826314 0.78 78,478

Your Recent History

Delayed Upgrade Clock