CTSO Quote, Trading Chart, CytoSorbents Corporation
home / stock / ctso / ctso quote
$9.62 Last:
2.12% Change Percent:
$9.46 Open:
$9.62 Previous Close:
$9.81 High:
$9.46 Low:
211,328 Volume:
03/01/2021 04:55:21 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-03-01 | 9.46 | 9.62 | 9.81 | 9.46 | 211,328 |
| 2021-02-26 | 9.71 | 9.42 | 9.95 | 9.38 | 399,316 |
| 2021-02-25 | 10.07 | 9.71 | 10.25 | 9.62 | 290,549 |
| 2021-02-24 | 10.15 | 10.11 | 10.39 | 9.91 | 249,388 |
| 2021-02-23 | 10.25 | 10.1 | 10.37 | 9.65 | 551,337 |
| 2021-02-22 | 11.05 | 10.49 | 11.14 | 10.43 | 258,426 |
| 2021-02-19 | 10.9 | 11.05 | 11.15 | 10.855 | 225,817 |
| 2021-02-18 | 11 | 10.91 | 11.1 | 10.5704 | 210,701 |
| 2021-02-17 | 11.39 | 11.13 | 11.47 | 11 | 160,427 |
| 2021-02-16 | 11.45 | 11.39 | 11.6 | 11.06 | 410,121 |
| 2021-02-15 | 11.37 | 11.38 | 11.5 | 11.18 | 196,075 |
| 2021-02-12 | 11.37 | 11.38 | 11.5 | 11.18 | 184,132 |
| 2021-02-11 | 11.22 | 11.37 | 11.55 | 11.17 | 207,081 |
| 2021-02-10 | 11.5 | 11.3 | 11.6 | 11.03 | 233,251 |
| 2021-02-09 | 11.41 | 11.45 | 11.49 | 11.15 | 211,006 |
| 2021-02-08 | 11.5 | 11.45 | 11.5899 | 11.1201 | 226,217 |
| 2021-02-05 | 11.6 | 11.42 | 11.6475 | 10.9106 | 297,494 |
| 2021-02-04 | 11.22 | 11.48 | 11.684 | 11.17 | 378,366 |
| 2021-02-03 | 11.26 | 11.25 | 11.39 | 11.01 | 421,115 |
| 2021-02-02 | 10.62 | 11.24 | 11.3 | 10.54 | 487,735 |
CytoSorbents Corporation Company Name:
CTSO Stock Symbol:
NASDAQ Market:
CytoSorbents Corporation Website:
News, Short Squeeze, Breakout and More Instantly...
-
CytoSorbents to Report Fiscal 2020 Operating and Financial Results PR Newswire MONMOUTH JUNCTION, N.J. , March 1, 2021 /PRNewswire/ -- CytoSorbents Corporation (NASDAQ: CTSO), a critical care immunotherapy leader commercializing its blood purification technol...
-
CytoSorbents to Present at the Cowen 41st Annual Health Care Conference PR Newswire MONMOUTH JUNCTION, N.J. , Feb. 24, 2021 /PRNewswire/ -- CytoSorbents Corporation (NASDAQ: CTSO), a critical care immunotherapy leader commercializing its CytoSorb® ...
-
CytoSorbents 2021: Leadership and Growth in the "New Normal" PR Newswire MONMOUTH JUNCTION, N.J. , Feb. 18, 2021 /PRNewswire/ -- CytoSorbents Corporation (NASDAQ: CTSO), a critical care immunotherapy leader commercializing its CytoSorb ® bloo...
Important Investor News Alert (OTCMKTS: GTCH)
-
Point Roberts, WA and Vancouver, BC - February 26, 2021 (Investorideas.com Newswire) Investorideas.com ( www.investorideas.com ), a global investor news source covering Artificial Intelligence (AI) brings you today's edition of The AI Eye - watching stock news, deal tracker and adva...