NasdaqCM - Nasdaq Real Time Price USD

Cytosorbents Corporation (CTSO)

Compare
1.0800 -0.0100 (-0.92%)
As of 10:36 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 1.1000 1.1000 1.0601 1.0800 1.0800 18,899
Oct 15, 2024 1.1000 1.1100 1.0700 1.0900 1.0900 31,600
Oct 14, 2024 1.1100 1.1350 1.0900 1.1000 1.1000 62,900
Oct 11, 2024 1.0600 1.1400 1.0600 1.1200 1.1200 91,300
Oct 10, 2024 1.1000 1.1300 1.0400 1.0500 1.0500 243,200
Oct 9, 2024 1.1000 1.1400 1.0900 1.1300 1.1300 39,100
Oct 8, 2024 1.1200 1.1500 1.1100 1.1300 1.1300 54,200
Oct 7, 2024 1.1600 1.1850 1.0900 1.1300 1.1300 78,600
Oct 4, 2024 1.2500 1.2500 1.1800 1.1900 1.1900 83,900
Oct 3, 2024 1.3300 1.3300 1.2200 1.2300 1.2300 127,800
Oct 2, 2024 1.4300 1.4300 1.3100 1.3400 1.3400 63,100
Oct 1, 2024 1.5400 1.5400 1.3100 1.3500 1.3500 288,400
Sep 30, 2024 1.5900 1.5900 1.4300 1.5000 1.5000 70,900
Sep 27, 2024 1.4200 1.5000 1.3800 1.5000 1.5000 96,300
Sep 26, 2024 1.3200 1.4200 1.3200 1.4200 1.4200 37,000
Sep 25, 2024 1.4000 1.4500 1.2600 1.3000 1.3000 47,300
Sep 24, 2024 1.5600 1.5600 1.3300 1.3900 1.3900 90,500
Sep 23, 2024 1.5900 1.5900 1.5000 1.5200 1.5200 49,700
Sep 20, 2024 1.4000 1.5800 1.3500 1.5500 1.5500 185,700
Sep 19, 2024 1.4900 1.4900 1.3810 1.4200 1.4200 93,800
Sep 18, 2024 1.3400 1.5800 1.3300 1.4200 1.4200 379,900
Sep 17, 2024 1.2400 1.3500 1.1200 1.3200 1.3200 237,600
Sep 16, 2024 1.0600 1.2500 1.0500 1.2400 1.2400 258,400
Sep 13, 2024 1.0900 1.1000 1.0300 1.0800 1.0800 74,300
Sep 12, 2024 1.0200 1.0600 0.9900 1.0600 1.0600 75,800
Sep 11, 2024 0.9800 1.0400 0.9300 1.0000 1.0000 87,200
Sep 10, 2024 1.0200 1.0200 0.9900 1.0000 1.0000 39,400
Sep 9, 2024 1.0200 1.0400 1.0000 1.0300 1.0300 37,400
Sep 6, 2024 1.0100 1.0300 0.9950 1.0300 1.0300 19,900
Sep 5, 2024 1.0100 1.0500 0.9970 1.0200 1.0200 55,300
Sep 4, 2024 1.0200 1.0650 0.9900 0.9900 0.9900 78,700
Sep 3, 2024 1.0100 1.0600 0.9910 1.0200 1.0200 35,800
Aug 30, 2024 0.9900 1.0700 0.9900 1.0500 1.0500 52,300
Aug 29, 2024 1.0700 1.0700 0.9900 1.0200 1.0200 49,100
Aug 28, 2024 1.0200 1.0300 0.9900 1.0100 1.0100 43,500
Aug 27, 2024 1.0500 1.0550 1.0100 1.0400 1.0400 57,300
Aug 26, 2024 1.0700 1.0800 1.0300 1.0700 1.0700 13,100
Aug 23, 2024 1.0400 1.0800 1.0300 1.0800 1.0800 45,000
Aug 22, 2024 1.0900 1.0930 1.0000 1.0400 1.0400 62,300
Aug 21, 2024 1.0500 1.0600 1.0400 1.0600 1.0600 26,200
Aug 20, 2024 1.0600 1.0600 1.0200 1.0500 1.0500 13,100
Aug 19, 2024 1.0200 1.0500 0.9950 1.0500 1.0500 44,700
Aug 16, 2024 1.0500 1.0900 1.0100 1.0400 1.0400 66,300
Aug 15, 2024 0.9800 1.0200 0.9300 1.0200 1.0200 123,900
Aug 14, 2024 0.8860 0.9800 0.8860 0.9670 0.9670 82,300
Aug 13, 2024 0.9200 0.9200 0.8600 0.8950 0.8950 168,000
Aug 12, 2024 1.1300 1.1300 0.8530 0.8910 0.8910 315,400
Aug 9, 2024 1.0800 1.0800 1.0300 1.0500 1.0500 18,000
Aug 8, 2024 1.1400 1.1400 1.0000 1.0400 1.0400 48,600
Aug 7, 2024 1.0200 1.1200 1.0200 1.0900 1.0900 49,100
Aug 6, 2024 1.0400 1.1100 1.0000 1.0100 1.0100 49,300
Aug 5, 2024 1.1200 1.1300 1.0000 1.0600 1.0600 97,800
Aug 2, 2024 1.1100 1.2100 1.1000 1.2000 1.2000 71,400
Aug 1, 2024 1.2300 1.2300 1.0900 1.1500 1.1500 65,000
Jul 31, 2024 1.1800 1.2400 1.1800 1.2000 1.2000 77,700
Jul 30, 2024 1.2400 1.2500 1.1700 1.1850 1.1850 97,600
Jul 29, 2024 1.0600 1.2400 1.0050 1.2100 1.2100 338,300
Jul 26, 2024 0.9900 1.0400 0.9830 1.0300 1.0300 25,300
Jul 25, 2024 1.0200 1.0300 0.9500 1.0300 1.0300 57,900
Jul 24, 2024 1.0100 1.0400 1.0000 1.0100 1.0100 22,300
Jul 23, 2024 1.1000 1.1350 1.0100 1.0250 1.0250 133,300
Jul 22, 2024 1.0400 1.0500 0.9970 1.0500 1.0500 43,700
Jul 19, 2024 1.0200 1.0700 0.9900 1.0500 1.0500 42,400
Jul 18, 2024 1.0800 1.1100 1.0300 1.0400 1.0400 52,500
Jul 17, 2024 1.1000 1.1000 1.0100 1.1000 1.1000 143,400
Jul 16, 2024 1.0600 1.1310 1.0600 1.1200 1.1200 136,200
Jul 15, 2024 1.0500 1.0800 0.9760 1.0700 1.0700 94,600
Jul 12, 2024 1.0000 1.0800 0.9700 1.0800 1.0800 149,900
Jul 11, 2024 0.9900 1.0400 0.9350 0.9740 0.9740 129,700
Jul 10, 2024 0.9900 1.0000 0.9500 0.9900 0.9900 66,100
Jul 9, 2024 1.1700 1.1700 0.9700 1.0100 1.0100 458,500
Jul 8, 2024 0.9000 1.0100 0.9000 1.0100 1.0100 234,600
Jul 5, 2024 0.8600 0.9250 0.8310 0.9090 0.9090 177,100
Jul 3, 2024 0.8600 0.8640 0.8120 0.8600 0.8600 165,300
Jul 2, 2024 0.7400 0.8650 0.7400 0.8220 0.8220 379,200
Jul 1, 2024 0.7140 0.7900 0.7000 0.7000 0.7000 78,600
Jun 28, 2024 0.7700 0.7890 0.7030 0.7030 0.7030 165,700
Jun 27, 2024 0.8200 0.8200 0.7610 0.7730 0.7730 63,500
Jun 26, 2024 0.7600 0.8180 0.7600 0.7800 0.7800 85,200
Jun 25, 2024 0.7700 0.8180 0.7600 0.7670 0.7670 115,300
Jun 24, 2024 0.7830 0.8200 0.7600 0.7710 0.7710 97,200
Jun 21, 2024 0.7800 0.8260 0.7800 0.8000 0.8000 78,500
Jun 20, 2024 0.7600 0.8400 0.7600 0.7910 0.7910 157,800
Jun 18, 2024 0.8600 0.8600 0.7500 0.7530 0.7530 243,600
Jun 17, 2024 0.8390 0.9000 0.8320 0.8320 0.8320 36,700
Jun 14, 2024 0.8800 0.8950 0.8370 0.8410 0.8410 91,100
Jun 13, 2024 0.8600 0.9000 0.8600 0.8650 0.8650 140,000
Jun 12, 2024 0.8990 0.8990 0.8550 0.8600 0.8600 110,300
Jun 11, 2024 0.8800 0.9000 0.8800 0.8990 0.8990 64,600
Jun 10, 2024 0.8900 0.9000 0.8650 0.8900 0.8900 39,600
Jun 7, 2024 0.8750 0.8900 0.8650 0.8880 0.8880 14,700
Jun 6, 2024 0.9400 0.9400 0.8500 0.8860 0.8860 56,100
Jun 5, 2024 0.8650 0.9300 0.8500 0.9300 0.9300 83,600
Jun 4, 2024 0.9400 0.9400 0.8650 0.8850 0.8850 47,400
Jun 3, 2024 0.9100 0.9100 0.8600 0.9100 0.9100 33,900
May 31, 2024 0.8850 0.9100 0.8600 0.9000 0.9000 53,500
May 30, 2024 0.8850 0.8860 0.8600 0.8800 0.8800 29,900
May 29, 2024 0.8680 0.9200 0.8680 0.9000 0.9000 29,500
May 28, 2024 0.8800 0.9000 0.8540 0.8620 0.8620 51,500
May 24, 2024 0.9300 0.9760 0.8800 0.9000 0.9000 32,800
May 23, 2024 0.9050 0.9440 0.9050 0.9330 0.9330 27,400
May 22, 2024 0.9400 0.9600 0.8800 0.9400 0.9400 127,100
May 21, 2024 0.9740 0.9900 0.9000 0.9400 0.9400 74,000
May 20, 2024 0.9490 0.9900 0.9040 0.9790 0.9790 58,600
May 17, 2024 0.8660 0.9700 0.8540 0.9680 0.9680 228,700
May 16, 2024 0.8400 0.9000 0.8200 0.8660 0.8660 218,200
May 15, 2024 0.8300 0.8700 0.8110 0.8410 0.8410 108,900
May 14, 2024 0.8770 0.8800 0.8320 0.8320 0.8320 72,000
May 13, 2024 0.9220 0.9220 0.8210 0.8350 0.8350 149,000
May 10, 2024 0.8300 0.9500 0.8000 0.9100 0.9100 180,800
May 9, 2024 0.8800 0.9260 0.8010 0.8100 0.8100 170,000
May 8, 2024 0.9680 0.9680 0.8450 0.8720 0.8720 41,800
May 7, 2024 0.9300 0.9800 0.9300 0.9320 0.9320 71,500
May 6, 2024 0.9190 0.9730 0.8700 0.9300 0.9300 129,900
May 3, 2024 0.8200 0.9200 0.8010 0.8800 0.8800 109,500
May 2, 2024 0.8430 0.8760 0.8000 0.8190 0.8190 158,800
May 1, 2024 0.8320 0.8640 0.8100 0.8410 0.8410 105,200
Apr 30, 2024 0.8200 0.8360 0.7900 0.8100 0.8100 136,900
Apr 29, 2024 0.8190 0.8460 0.7980 0.8060 0.8060 45,800
Apr 26, 2024 0.8000 0.8200 0.8000 0.8190 0.8190 96,100
Apr 25, 2024 0.8300 0.8630 0.8010 0.8090 0.8090 46,400
Apr 24, 2024 0.8700 0.8700 0.7900 0.8220 0.8220 181,200
Apr 23, 2024 0.8200 0.9200 0.8000 0.8790 0.8790 108,100
Apr 22, 2024 0.8420 0.8630 0.7930 0.8100 0.8100 97,900
Apr 19, 2024 0.8250 0.8300 0.7900 0.8020 0.8020 46,300
Apr 18, 2024 0.8100 0.8500 0.7900 0.8010 0.8010 101,800
Apr 17, 2024 0.7820 0.8500 0.7820 0.7900 0.7900 38,400
Apr 16, 2024 0.8510 0.8700 0.7980 0.7980 0.7980 153,700
Apr 15, 2024 0.8800 0.9400 0.8540 0.8670 0.8670 71,700
Apr 12, 2024 0.8900 0.9600 0.8650 0.8720 0.8720 76,000
Apr 11, 2024 0.9500 0.9750 0.9000 0.9050 0.9050 108,900
Apr 10, 2024 0.9700 0.9800 0.9500 0.9600 0.9600 13,800
Apr 9, 2024 0.9800 0.9990 0.9450 0.9800 0.9800 48,200
Apr 8, 2024 1.0000 1.0000 0.9500 0.9620 0.9620 64,600
Apr 5, 2024 0.9310 1.0200 0.9310 1.0100 1.0100 165,800
Apr 4, 2024 0.9300 0.9600 0.9000 0.9550 0.9550 56,100
Apr 3, 2024 0.9600 0.9600 0.8800 0.9250 0.9250 78,400
Apr 2, 2024 0.9630 0.9630 0.8920 0.9550 0.9550 216,800
Apr 1, 2024 0.9500 0.9600 0.8810 0.9090 0.9090 114,700
Mar 28, 2024 0.9100 0.9600 0.8620 0.9500 0.9500 116,400
Mar 27, 2024 0.9130 0.9300 0.8800 0.9300 0.9300 84,200
Mar 26, 2024 0.9200 0.9400 0.8740 0.8900 0.8900 65,000
Mar 25, 2024 0.8900 0.9200 0.8700 0.9070 0.9070 73,600
Mar 22, 2024 0.8600 0.8900 0.8600 0.8900 0.8900 39,600
Mar 21, 2024 0.8710 0.9200 0.8600 0.8600 0.8600 115,600
Mar 20, 2024 0.9320 0.9600 0.8600 0.8690 0.8690 129,400
Mar 19, 2024 0.9990 0.9990 0.8810 0.8900 0.8900 50,000
Mar 18, 2024 0.8800 0.9900 0.8800 0.9660 0.9660 134,800
Mar 15, 2024 0.9600 0.9600 0.8630 0.8800 0.8800 522,800
Mar 14, 2024 0.9900 1.0100 0.9550 0.9700 0.9700 94,000
Mar 13, 2024 0.9900 1.0300 0.9900 1.0100 1.0100 25,200
Mar 12, 2024 1.0400 1.0400 1.0000 1.0000 1.0000 28,000
Mar 11, 2024 1.0200 1.0500 1.0100 1.0400 1.0400 35,200
Mar 8, 2024 1.0400 1.0500 1.0000 1.0400 1.0400 84,200
Mar 7, 2024 0.9700 1.0400 0.9700 1.0300 1.0300 143,500
Mar 6, 2024 0.9580 0.9900 0.9520 0.9800 0.9800 76,000
Mar 5, 2024 0.9600 1.0000 0.9500 0.9630 0.9630 65,400
Mar 4, 2024 0.9430 1.0100 0.9270 0.9500 0.9500 138,900
Mar 1, 2024 0.9590 0.9900 0.9300 0.9490 0.9490 51,800
Feb 29, 2024 0.9800 0.9900 0.9300 0.9590 0.9590 97,800
Feb 28, 2024 0.9700 0.9980 0.9400 0.9700 0.9700 61,200
Feb 27, 2024 0.9540 1.0000 0.9310 0.9600 0.9600 108,400
Feb 26, 2024 0.9900 1.0150 0.9400 0.9840 0.9840 106,200
Feb 23, 2024 0.9900 1.0200 0.9800 0.9800 0.9800 73,200
Feb 22, 2024 1.0000 1.0300 0.9800 0.9900 0.9900 227,500
Feb 21, 2024 1.0200 1.0200 0.9800 1.0000 1.0000 136,900
Feb 20, 2024 0.9900 1.0300 0.9700 1.0200 1.0200 167,900
Feb 16, 2024 0.9900 1.0100 0.9500 1.0100 1.0100 95,800
Feb 15, 2024 1.0100 1.0100 0.9750 1.0100 1.0100 79,900
Feb 14, 2024 0.9800 1.0100 0.9650 1.0100 1.0100 56,200
Feb 13, 2024 0.9900 1.0100 0.9800 1.0100 1.0100 71,500
Feb 12, 2024 1.0200 1.0290 0.9900 1.0000 1.0000 47,400
Feb 9, 2024 1.0000 1.0500 1.0000 1.0200 1.0200 61,100
Feb 8, 2024 1.0000 1.0600 0.9800 1.0200 1.0200 261,000
Feb 7, 2024 0.9900 1.0200 0.9300 1.0200 1.0200 51,900
Feb 6, 2024 0.9600 1.0200 0.9600 1.0000 1.0000 40,600
Feb 5, 2024 0.9950 1.0000 0.9500 0.9900 0.9900 131,500
Feb 2, 2024 1.0000 1.0200 0.9500 1.0200 1.0200 119,800
Feb 1, 2024 1.0000 1.0100 0.9600 1.0100 1.0100 81,700
Jan 31, 2024 1.0300 1.0300 1.0000 1.0100 1.0100 91,900
Jan 30, 2024 1.0000 1.0300 0.9800 1.0300 1.0300 66,700
Jan 29, 2024 0.9900 1.0200 0.9500 1.0200 1.0200 159,700
Jan 26, 2024 0.8830 1.0100 0.8800 0.9900 0.9900 119,600
Jan 25, 2024 0.9100 0.9300 0.8400 0.8830 0.8830 248,900
Jan 24, 2024 0.9000 0.9300 0.8900 0.8900 0.8900 94,100
Jan 23, 2024 0.9200 0.9400 0.8990 0.9160 0.9160 135,700
Jan 22, 2024 0.9100 0.9900 0.9100 0.9400 0.9400 88,900
Jan 19, 2024 0.9800 0.9950 0.9300 0.9600 0.9600 229,700
Jan 18, 2024 0.9900 1.0000 0.9800 0.9950 0.9950 166,500
Jan 17, 2024 1.0200 1.0400 0.9700 1.0100 1.0100 1,356,300
Jan 16, 2024 0.9860 1.0100 0.9800 1.0100 1.0100 361,600
Jan 12, 2024 1.0000 1.0200 0.9590 0.9940 0.9940 336,500
Jan 11, 2024 0.9500 0.9900 0.9370 0.9900 0.9900 246,700
Jan 10, 2024 0.9500 0.9760 0.9070 0.9750 0.9750 306,600
Jan 9, 2024 0.8900 0.9670 0.8900 0.9510 0.9510 275,000
Jan 8, 2024 0.9220 0.9520 0.8640 0.9050 0.9050 241,300
Jan 5, 2024 0.9460 0.9900 0.9110 0.9200 0.9200 304,200
Jan 4, 2024 0.9900 1.0200 0.9500 0.9650 0.9650 457,800
Jan 3, 2024 1.0700 1.0700 0.9700 1.0000 1.0000 498,700
Jan 2, 2024 1.1100 1.1100 1.0300 1.0700 1.0700 687,500
Dec 29, 2023 1.0400 1.1700 1.0000 1.1100 1.1100 2,028,800
Dec 28, 2023 1.0800 1.1000 0.9110 1.0850 1.0850 6,219,500
Dec 27, 2023 1.7500 1.7500 1.6000 1.6300 1.6300 176,800
Dec 26, 2023 1.7500 1.8200 1.7000 1.7200 1.7200 109,000
Dec 22, 2023 1.8800 1.8800 1.7400 1.7600 1.7600 89,400
Dec 21, 2023 1.8200 1.9200 1.8000 1.8400 1.8400 112,400
Dec 20, 2023 1.8100 1.9700 1.7690 1.8400 1.8400 328,200
Dec 19, 2023 1.8400 1.9500 1.7400 1.7700 1.7700 196,100
Dec 18, 2023 2.0000 2.1500 1.7600 1.8300 1.8300 447,800
Dec 15, 2023 1.6100 1.8700 1.5800 1.7100 1.7100 306,300
Dec 14, 2023 1.8500 1.9200 1.5900 1.6200 1.6200 297,400
Dec 13, 2023 1.4100 1.7700 1.4000 1.7500 1.7500 327,300
Dec 12, 2023 1.2800 1.4800 1.2400 1.4400 1.4400 249,500
Dec 11, 2023 1.2700 1.2900 1.2000 1.2100 1.2100 2,158,300
Dec 8, 2023 1.4000 1.4000 1.2000 1.2800 1.2800 182,100
Dec 7, 2023 1.2800 1.3910 1.2500 1.3600 1.3600 46,400
Dec 6, 2023 1.2900 1.3900 1.2200 1.2800 1.2800 129,200
Dec 5, 2023 1.3800 1.4400 1.2100 1.2500 1.2500 156,800
Dec 4, 2023 1.1900 1.3900 1.1600 1.3800 1.3800 51,100
Dec 1, 2023 1.1800 1.2100 1.1700 1.1700 1.1700 66,600
Nov 30, 2023 1.2290 1.2290 1.1600 1.2000 1.2000 115,400
Nov 29, 2023 1.1700 1.2500 1.1700 1.2100 1.2100 49,300
Nov 28, 2023 1.2300 1.2300 1.1000 1.1900 1.1900 311,800
Nov 27, 2023 1.2500 1.2500 1.1700 1.2300 1.2300 111,200
Nov 24, 2023 1.2200 1.3000 1.2200 1.2550 1.2550 42,800
Nov 22, 2023 1.2800 1.3100 1.2100 1.2400 1.2400 135,000
Nov 21, 2023 1.4400 1.4550 1.2600 1.3000 1.3000 114,900
Nov 20, 2023 1.1800 1.4100 1.1600 1.4000 1.4000 138,400
Nov 17, 2023 1.0700 1.1600 1.0700 1.1400 1.1400 126,000
Nov 16, 2023 1.2000 1.2400 1.0600 1.1000 1.1000 201,800
Nov 15, 2023 1.2500 1.3140 1.1600 1.1700 1.1700 277,400
Nov 14, 2023 1.3500 1.3500 1.2400 1.2800 1.2800 138,400
Nov 13, 2023 1.2900 1.3400 1.2100 1.2900 1.2900 167,100
Nov 10, 2023 1.4400 1.4400 1.2000 1.2700 1.2700 213,000
Nov 9, 2023 1.3100 1.4100 1.2600 1.2600 1.2600 120,800
Nov 8, 2023 1.3100 1.4400 1.3100 1.4200 1.4200 48,300
Nov 7, 2023 1.3800 1.3800 1.2800 1.3300 1.3300 82,200
Nov 6, 2023 1.4600 1.4630 1.3100 1.3400 1.3400 90,900
Nov 3, 2023 1.5200 1.5300 1.4100 1.4200 1.4200 63,400
Nov 2, 2023 1.5000 1.5400 1.4600 1.4950 1.4950 91,400
Nov 1, 2023 1.5200 1.5490 1.4500 1.4700 1.4700 26,000
Oct 31, 2023 1.5300 1.5500 1.4680 1.5400 1.5400 44,000
Oct 30, 2023 1.5600 1.5600 1.4000 1.4500 1.4500 76,400
Oct 27, 2023 1.6300 1.6750 1.4850 1.5300 1.5300 126,600
Oct 26, 2023 1.8100 1.8400 1.6300 1.6600 1.6600 56,500
Oct 25, 2023 1.9000 1.9200 1.7700 1.7700 1.7700 25,800
Oct 24, 2023 1.8400 1.9600 1.8400 1.9400 1.9400 116,000
Oct 23, 2023 1.7070 1.8700 1.6800 1.8550 1.8550 142,800
Oct 20, 2023 1.6800 1.7400 1.6300 1.7000 1.7000 19,800
Oct 19, 2023 1.6600 1.7100 1.5720 1.6600 1.6600 139,900
Oct 18, 2023 1.6500 1.6600 1.5700 1.6000 1.6000 70,400
Oct 17, 2023 1.5600 1.6900 1.5600 1.6500 1.6500 40,400
Oct 16, 2023 1.6650 1.7000 1.6300 1.6500 1.6500 58,800

Related Tickers