CTSO Quote, Trading Chart, CytoSorbents Corporation

home / stock / ctso / ctso quote

Stock Information
Company Name: CytoSorbents Corporation
Stock Symbol: CTSO
Market: NASDAQ
Website: cytosorbents.com
Menu
CTSO CTSO Quote CTSO Short CTSO News CTSO Articles CTSO Message Board
Get CTSO Alerts

News, Short Squeeze, Breakout and More Instantly...
CTSO Quote
Last:$1.1
Change Percent:1.79%
Open:$1.1
Previous Close:$1.1
High:$1.1
Low:$1.01
Volume:143,444
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CTSO Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$1.1
Close:$1.1
High:$1.1
Low:$1.01
Volume:143,444
Date:2024-07-16
Open:$1.06
Close:$1.12
High:$1.131
Low:$1.06
Volume:136,220
Date:2024-07-15
Open:$1.05
Close:$1.07
High:$1.08
Low:$0.976
Volume:94,582
Date:2024-07-12
Open:$1
Close:$1.08
High:$1.08
Low:$0.97
Volume:149,927
Date:2024-07-11
Open:$0.9895
Close:$0.9743
High:$1.04
Low:$0.9354
Volume:129,746
Date:2024-07-10
Open:$0.99
Close:$0.9899
High:$1
Low:$0.95
Volume:66,223
Date:2024-07-09
Open:$1.17
Close:$1.01
High:$1.17
Low:$0.97
Volume:458,470
Date:2024-07-08
Open:$0.9
Close:$1.01
High:$1.01
Low:$0.9
Volume:234,610
Date:2024-07-05
Open:$0.86
Close:$0.9089
High:$0.925
Low:$0.831
Volume:177,069
Date:2024-07-04
Open:$0.8599
Close:$0.86
High:$0.8641
Low:$0.812
Volume:165,276
Date:2024-07-03
Open:$0.8599
Close:$0.86
High:$0.8641
Low:$0.812
Volume:165,276
Date:2024-07-02
Open:$0.74
Close:$0.8218
High:$0.865
Low:$0.74
Volume:379,186
Date:2024-07-01
Open:$0.7144
Close:$0.7
High:$0.79
Low:$0.7
Volume:78,580
Date:2024-06-28
Open:$0.77
Close:$0.703
High:$0.788686
Low:$0.703
Volume:165,742
Date:2024-06-27
Open:$0.82
Close:$0.7725
High:$0.82
Low:$0.7611
Volume:63,492
Date:2024-06-26
Open:$0.76
Close:$0.78
High:$0.8181
Low:$0.76
Volume:85,155
Date:2024-06-25
Open:$0.77
Close:$0.7673
High:$0.8181
Low:$0.76
Volume:115,334
Date:2024-06-24
Open:$0.783
Close:$0.7708
High:$0.82
Low:$0.76
Volume:97,183
Date:2024-06-21
Open:$0.78
Close:$0.8
High:$0.826314
Low:$0.78
Volume:78,478
Date:2024-06-20
Open:$0.76
Close:$0.7908
High:$0.8399
Low:$0.76
Volume:157,769