14-day Premium Trial Subscription Sign Up For FreeGet Free

Weaker Stock
Today CTSO ranks #16101 as sell candidate. Get a Free Stock at Robinhood
Stronger Stock

Cytosorbents Corporation Stock Forecast NASDAQ:CTSO

$5.83 (-3.48%)

Volume: 208k

Closed: Oct 22, 2021

Hollow Logo Score: -5.057

Cytosorbents Corporation Stock Forecast

$5.83 (-3.48%)

Volume: 208k

Closed: Oct 22, 2021

Score Hollow Logo -5.057

Cytosorbents Corporation Stock Price (Quote) NASDAQ:CTSO

$5.83 ( -3.48% ) Friday, 22nd Oct 2021

Range Low Price High Price Comment
30 days $5.79 $8.40 Friday, 22nd Oct 2021 CTSO stock ended at $5.83. This is 3.48% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 3.90% from a day low at $5.79 to a day high of $6.02.
90 days $5.79 $9.80
52 weeks $5.79 $11.68

Historical Cytosorbents Corporation prices

Date Open High Low Close Volume
2021-10-22 $6.01 $6.02 $5.79 $5.83 208 145
2021-10-21 $6.05 $6.27 $5.97 $6.04 263 432
2021-10-20 $5.99 $6.28 $5.97 $6.01 445 295
2021-10-19 $5.81 $6.11 $5.80 $5.97 279 690
2021-10-18 $5.85 $5.98 $5.79 $5.85 413 825
2021-10-15 $6.08 $6.08 $5.84 $5.86 462 281
2021-10-14 $6.15 $6.18 $5.95 $5.99 480 415
2021-10-13 $6.84 $6.84 $6.10 $6.13 1 043 102
2021-10-12 $6.91 $7.01 $6.90 $6.93 119 552
2021-10-11 $7.08 $7.09 $6.91 $6.91 131 499
2021-10-08 $7.19 $7.28 $7.11 $7.13 208 605
2021-10-07 $7.15 $7.52 $6.54 $7.20 1 222 761
2021-10-06 $7.97 $8.02 $7.80 $7.98 99 364
2021-10-05 $8.09 $8.10 $7.98 $8.00 74 875
2021-10-04 $8.12 $8.16 $8.01 $8.08 120 044
2021-10-01 $8.13 $8.21 $7.97 $8.11 125 562
2021-09-30 $8.10 $8.23 $8.04 $8.12 101 851
2021-09-29 $8.09 $8.16 $7.96 $8.10 75 436
2021-09-28 $8.11 $8.11 $7.91 $8.06 176 809
2021-09-27 $8.14 $8.20 $8.01 $8.03 118 967
2021-09-24 $8.26 $8.26 $8.10 $8.15 88 008
2021-09-23 $8.28 $8.33 $8.15 $8.29 130 151
2021-09-22 $8.40 $8.40 $8.23 $8.26 139 958
2021-09-21 $8.53 $8.62 $8.29 $8.32 213 196
2021-09-20 $8.64 $8.79 $8.49 $8.51 294 860
2021-09-17 $8.41 $8.86 $8.32 $8.73 490 790
2021-09-16 $8.21 $8.50 $8.12 $8.35 319 171
2021-09-15 $8.34 $8.39 $8.16 $8.20 285 794
2021-09-14 $8.72 $8.72 $8.26 $8.32 169 939
2021-09-13 $8.90 $8.90 $8.60 $8.64 143 972
2021-09-10 $9.01 $9.01 $8.79 $8.91 126 571
2021-09-09 $8.90 $9.11 $8.81 $8.91 120 517
2021-09-08 $9.06 $9.08 $8.82 $8.87 131 269
2021-09-07 $9.45 $9.50 $9.01 $9.09 293 728
2021-09-03 $9.48 $9.66 $9.35 $9.45 224 792
2021-09-02 $9.54 $9.76 $9.45 $9.71 313 560
2021-09-01 $9.76 $9.80 $9.33 $9.66 797 809
2021-08-31 $9.59 $9.72 $9.21 $9.57 164 297
2021-08-30 $9.09 $9.65 $9.07 $9.58 253 891
2021-08-27 $8.79 $9.15 $8.77 $9.07 182 276
2021-08-26 $8.78 $8.87 $8.66 $8.78 169 502
2021-08-25 $8.44 $8.93 $8.42 $8.83 266 263
2021-08-24 $8.22 $8.59 $8.01 $8.52 249 276
2021-08-23 $7.94 $8.34 $7.81 $8.31 276 513
2021-08-20 $7.35 $7.96 $7.24 $7.95 294 826
2021-08-19 $7.43 $7.57 $7.30 $7.43 175 068
2021-08-18 $7.49 $7.72 $7.45 $7.49 93 197
2021-08-17 $7.84 $7.94 $7.45 $7.47 285 324
2021-08-16 $7.80 $8.09 $7.55 $7.93 208 073
2021-08-13 $7.87 $8.10 $7.79 $7.83 211 848

About Cytosorbents Corporation

Cytosorbents CytoSorbents Corporation, a critical care focused immunotherapy company, engages in the research, development, and commercialization of medical devices with its platform blood purification technology incorporating a proprietary adsorbent polymer technology. Its principal product is CytoSorb device, an extracorporeal cytokine filter designed for the adjunctive therapy in the treatment of sepsis; for the adjunctive therapy in other critical care ap... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT