Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cytosorbents Corporation - Common Stock (NQ:CTSO)

0.8400 +0.0200 (+2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 0.8400 0.8800 0.8400 0.8400 127,308 +0.02(+2.44%)
May 29, 2025 0.8600 0.8700 0.8200 0.8200 49,800 -0.02(-2.38%)
May 28, 2025 0.8200 0.8504 0.8200 0.8400 14,988 +0.02(+2.35%)
May 27, 2025 0.8488 0.8999 0.8100 0.8207 217,522 -0.02(-2.88%)
May 23, 2025 0.8700 0.8700 0.8450 0.8450 52,325 -0.00(-0.47%)
May 22, 2025 0.8700 0.8800 0.8200 0.8490 137,659 -0.02(-2.41%)
May 21, 2025 0.8400 0.8990 0.8350 0.8700 59,134 +0.03(+3.55%)
May 20, 2025 0.8689 0.8970 0.8400 0.8402 59,960 -0.01(-1.16%)
May 19, 2025 0.8988 0.9200 0.8400 0.8501 58,848 -0.05(-5.54%)
May 16, 2025 0.8400 0.9066 0.8335 0.9000 163,073 +0.07(+7.80%)
May 15, 2025 0.8411 0.8997 0.8300 0.8349 56,275 +0.03(+3.32%)
May 14, 2025 0.8900 0.9000 0.8012 0.8081 168,292 -0.06(-7.11%)
May 13, 2025 0.8800 0.8850 0.8700 0.8700 93,327 -0.00(-0.01%)
May 12, 2025 0.8900 0.9000 0.8701 0.8701 38,577 -0.00(-0.10%)
May 09, 2025 0.8990 0.9000 0.8700 0.8710 49,600 +0.00(+0.11%)
May 08, 2025 0.9000 0.9000 0.8700 0.8700 166,858 -0.01(-1.47%)
May 07, 2025 0.9000 0.9100 0.8705 0.8830 58,632 -0.01(-0.79%)
May 06, 2025 0.9050 0.9300 0.8700 0.8900 57,937 -0.02(-1.97%)
May 05, 2025 0.9300 0.9300 0.8999 0.9079 96,721 -0.03(-3.41%)
May 02, 2025 0.9200 0.9439 0.8700 0.9400 1,260,188 -0.07(-6.93%)
May 01, 2025 1.020 1.070 1.000 1.010 119,037 +0.00(+0.00%)
Apr 30, 2025 1.100 1.100 1.000 1.010 177,179 -0.11(-9.82%)
Apr 29, 2025 1.100 1.120 1.050 1.120 83,187 +0.03(+2.75%)
Apr 28, 2025 1.100 1.142 1.080 1.090 34,645 -0.01(-0.91%)
Apr 25, 2025 1.140 1.150 1.090 1.100 32,628 -0.06(-5.17%)
Apr 24, 2025 1.050 1.160 1.050 1.160 69,571 +0.09(+8.41%)
Apr 23, 2025 1.100 1.100 1.060 1.070 16,181 -0.03(-2.73%)
Apr 22, 2025 1.120 1.120 1.050 1.100 51,850 +0.01(+0.92%)
Apr 21, 2025 1.010 1.140 1.010 1.090 143,593 +0.06(+5.83%)
Apr 17, 2025 1.020 1.039 0.9700 1.030 48,720 +0.01(+0.98%)
Apr 16, 2025 1.020 1.040 1.010 1.020 31,045 +0.01(+0.99%)
Apr 15, 2025 1.030 1.070 0.9800 1.010 98,072 +0.02(+2.02%)
Apr 14, 2025 0.9900 1.040 0.9600 0.9900 74,077 +0.02(+1.85%)
Apr 11, 2025 0.9305 1.030 0.9305 0.9720 110,425 +0.03(+3.40%)
Apr 10, 2025 0.9400 0.9800 0.9400 0.9400 65,664 +0.00(+0.00%)
Apr 09, 2025 0.9400 1.000 0.9300 0.9400 117,025 -0.02(-2.08%)
Apr 08, 2025 1.020 1.020 0.9600 0.9600 62,980 -0.03(-3.08%)
Apr 07, 2025 0.9600 1.020 0.9300 0.9905 50,924 +0.02(+2.11%)
Apr 04, 2025 0.9900 1.050 0.9450 0.9700 152,255 -0.02(-2.02%)
Apr 03, 2025 1.000 1.015 0.9800 0.9900 51,263 -0.01(-1.00%)
Apr 02, 2025 1.010 1.020 1.000 1.000 11,407 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.