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

Cytosorbents Corporation - Common Stock (NQ:CTSO)

0.9091 +0.0191 (+2.15%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 7, 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 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%)
Apr 01, 2025 1.000 1.050 0.9900 1.000 47,683 +0.00(+0.00%)
Mar 31, 2025 1.000 1.049 0.9900 1.000 105,486 +0.00(+0.00%)
Mar 28, 2025 1.070 1.070 0.9900 1.000 47,649 +0.00(+0.00%)
Mar 27, 2025 1.070 1.070 1.000 1.000 64,205 -0.02(-1.96%)
Mar 26, 2025 1.040 1.080 1.000 1.020 23,861 -0.02(-1.92%)
Mar 25, 2025 1.040 1.050 1.000 1.040 29,568 +0.01(+0.97%)
Mar 24, 2025 0.9835 1.040 0.9835 1.030 79,164 +0.05(+4.73%)
Mar 21, 2025 1.040 1.140 0.9663 0.9835 221,158 -0.11(-9.77%)
Mar 20, 2025 1.130 1.130 1.070 1.090 28,211 -0.04(-3.54%)
Mar 19, 2025 1.110 1.140 1.080 1.130 35,591 +0.03(+2.73%)
Mar 18, 2025 1.130 1.140 1.030 1.100 37,298 -0.03(-2.65%)
Mar 17, 2025 1.120 1.160 1.080 1.130 109,611 +0.03(+2.73%)
Mar 14, 2025 1.070 1.120 1.070 1.100 66,388 +0.03(+2.80%)
Mar 13, 2025 1.060 1.101 1.050 1.070 85,186 +0.00(+0.00%)
Mar 12, 2025 1.020 1.090 1.010 1.070 158,751 +0.07(+7.00%)
Mar 11, 2025 1.000 1.030 0.9900 1.000 62,523 +0.00(+0.00%)
Mar 10, 2025 1.010 1.060 0.9900 1.000 88,873 -0.01(-0.99%)
Mar 07, 2025 1.060 1.100 0.9932 1.010 118,518 -0.04(-3.81%)
Mar 06, 2025 1.140 1.150 1.040 1.050 124,017 -0.09(-7.89%)
Mar 05, 2025 1.000 1.149 1.000 1.140 190,711 +0.14(+14.00%)
Mar 04, 2025 1.000 1.055 0.9900 1.000 57,658 -0.03(-2.91%)
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.