Cytosorbents Corp (HQE1)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.049 | -4.92957746479 | 0.994 | 1.054 | 0.975 | 828 | 1.03224638 | DE |
| 4 | -0.115 | -10.8490566038 | 1.06 | 1.06 | 0.923 | 3868 | 0.98473143 | DE |
| 12 | 0.085 | 9.88372093023 | 0.86 | 1.284 | 0.832 | 2029 | 0.98140572 | DE |
| 26 | -0.361 | -27.6416539051 | 1.306 | 1.382 | 0.723 | 1948 | 0.93186172 | DE |
| 52 | 0.13 | 15.9509202454 | 0.815 | 1.382 | 0.72 | 3134 | 0.89383776 | DE |
| 156 | -1.47 | -60.8695652174 | 2.415 | 2.415 | 0.72 | 3545 | 1.02270886 | DE |
| 260 | -1.47 | -60.8695652174 | 2.415 | 2.415 | 0.72 | 3545 | 1.02270886 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851620 | 0.975 | -0.079 | -7.50 | 0.975 | 0.975 | 0.975 | 456 |
| 1742592420 | 1.054 | 0 | 0.00 | 1.054 | 1.054 | 1.054 | 0 |
| 1742506020 | 1.054 | 0 | 0.00 | 1.054 | 1.054 | 1.054 | 0 |
| 1742419620 | 1.054 | 0.08 | 7.99 | 0.994 | 1.054 | 0.994 | 1200 |
| 1742333220 | 0.976 | 0 | 0.00 | 0.976 | 0.976 | 0.976 | 0 |
| 1742246820 | 0.976 | -0.014 | -1.41 | 1.058 | 1.058 | 0.976 | 6540 |
| 1741987620 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1741901220 | 0.99 | 0.018 | 1.85 | 0.999 | 0.999 | 0.99 | 11861 |
| 1741814820 | 0.972 | 0 | 0.00 | 0.972 | 0.972 | 0.972 | 0 |
| 1741728420 | 0.972 | 0 | 0.00 | 0.972 | 0.972 | 0.972 | 0 |
| 1741642020 | 0.972 | 0.049 | 5.31 | 0.972 | 0.972 | 0.972 | 921 |
| 1741382820 | 0.923 | 0 | 0.00 | 0.923 | 0.923 | 0.923 | 0 |
| 1741296420 | 0.923 | 0 | 0.00 | 0.923 | 0.923 | 0.923 | 0 |
| 1741210020 | 0.923 | 0 | 0.00 | 0.923 | 0.923 | 0.923 | 0 |
| 1741123620 | 0.923 | -0.137 | -12.92 | 1 | 1 | 0.923 | 6004 |
| 1741037220 | 1.06 | 0 | 0.00 | 1.048 | 1.06 | 0.987 | 1204 |
| 1740778020 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1740691620 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1740605220 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1740518820 | 1.06 | -0.1 | -8.46 | 1.06 | 1.06 | 1.06 | 2759 |
| 1740432420 | 1.1579999 | 0 | 0.00 | 1.1579999 | 1.1579999 | 1.1579999 | 0 |
| 1740173220 | 1.1579999 | 0 | 0.00 | 1.1579999 | 1.1579999 | 1.1579999 | 0 |
| 1740086820 | 1.1579999 | 0 | 0.00 | 1.1579999 | 1.1579999 | 1.1579999 | 0 |
| 1740000420 | 1.1579999 | -0.09 | -7.36 | 1.1579999 | 1.1579999 | 1.1579999 | 476 |
| 1739914020 | 1.25 | 0 | 0.16 | 1.25 | 1.25 | 1.25 | 1839 |
| 1739827620 | 1.248 | -0.04 | -2.80 | 1.21 | 1.248 | 1.21 | 200 |
| 1739568420 | 1.284 | 0.12 | 10.31 | 1.23 | 1.284 | 1.23 | 240 |
| 1739482020 | 1.1639999 | 0.09 | 8.58 | 1.1639999 | 1.1639999 | 1.1639999 | 130 |
| 1739395620 | 1.072 | 0.14 | 15.15 | 1.072 | 1.072 | 1.072 | 300 |
| 1739309220 | 0.931 | -0.03 | -3.12 | 0.931 | 0.931 | 0.931 | 1000 |
| 1739222820 | 0.961 | -0.009 | -0.93 | 0.961 | 0.961 | 0.961 | 1000 |
| 1738963620 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1738877220 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1738790820 | 0.97 | -0.003 | -0.31 | 0.97 | 0.97 | 0.97 | 46 |
| 1738704420 | 0.973 | 0.038 | 4.06 | 0.973 | 0.973 | 0.973 | 2427 |
| 1738618020 | 0.935 | 0 | 0.00 | 0.935 | 0.935 | 0.935 | 0 |
| 1738358820 | 0.935 | -0.097 | -9.40 | 0.984 | 0.984 | 0.935 | 200 |
| 1738272420 | 1.032 | 0 | 0.00 | 1.032 | 1.032 | 1.032 | 0 |
| 1738186020 | 1.032 | 0 | 0.00 | 1.032 | 1.032 | 1.032 | 0 |
| 1738099620 | 1.032 | 0 | 0.00 | 1.032 | 1.032 | 1.032 | 0 |
| 1738013220 | 1.032 | 0.03 | 3.30 | 0.969 | 1.032 | 0.969 | 2548 |
| 1737754020 | 0.999 | 0.039 | 4.06 | 0.999 | 0.999 | 0.999 | 1000 |
| 1737667620 | 0.96 | -0.017 | -1.74 | 0.96 | 0.96 | 0.96 | 2500 |
| 1737581220 | 0.977 | 0.007 | 0.72 | 0.977 | 0.977 | 0.977 | 1 |
| 1737494820 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1737408420 | 0.97 | 0.012 | 1.25 | 0.97 | 0.97 | 0.97 | 399 |
| 1737149220 | 0.958 | 0 | 0.00 | 0.958 | 0.958 | 0.958 | 0 |
| 1737062820 | 0.958 | 0 | 0.00 | 0.958 | 0.958 | 0.958 | 0 |
| 1736976420 | 0.958 | 0 | 0.00 | 0.958 | 0.958 | 0.958 | 0 |
| 1736890020 | 0.958 | 0 | 0.00 | 0.958 | 0.958 | 0.958 | 0 |
| 1736803620 | 0.958 | 0.041 | 4.47 | 0.958 | 0.958 | 0.958 | 500 |
| 1736544420 | 0.917 | 0 | 0.00 | 0.917 | 0.917 | 0.917 | 0 |
| 1736458020 | 0.917 | 0 | 0.00 | 0.917 | 0.917 | 0.917 | 0 |
| 1736371620 | 0.917 | -0.033 | -3.47 | 0.917 | 0.917 | 0.917 | 2400 |
| 1736285220 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1736198820 | 0.95 | 0.088 | 10.21 | 0.911 | 0.98 | 0.911 | 6777 |
| 1735939620 | 0.862 | 0.002 | 0.23 | 1.088 | 1.098 | 0.832 | 3700 |
| 1735853220 | 0.86 | -0.068 | -7.33 | 0.86 | 0.86 | 0.86 | 200 |
| 1735594020 | 0.928 | 0.069 | 8.03 | 0.928 | 0.928 | 0.928 | 272 |
| 1735334820 | 0.859 | -0.058 | -6.32 | 0.897 | 0.897 | 0.859 | 9311 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
