FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

Cytosorbents Corporation Stock Price (Quote) NASDAQ:CTSO

$7.26 ( -2.16% ) Tuesday, 3rd Aug 2021

Range Low Price High Price Comment
30 days $7.14 $8.76 Tuesday, 3rd Aug 2021 CTSO stock ended at $7.26. This is 2.16% less than the trading day before Monday, 2nd Aug 2021. During the day the stock fluctuated 3.60% from a day low at $7.21 to a day high of $7.47.
90 days $7.14 $9.25
52 weeks $7.13 $11.68

Historical Cytosorbents Corporation prices

Date Open High Low Close Volume
2021-08-03 $7.40 $7.47 $7.21 $7.26 163 231
2021-08-02 $7.75 $7.75 $7.39 $7.42 202 883
2021-07-30 $7.70 $7.75 $7.58 $7.61 147 568
2021-07-29 $7.69 $7.72 $7.47 $7.62 118 761
2021-07-28 $7.37 $7.73 $7.26 $7.63 146 143
2021-07-27 $7.54 $7.54 $7.14 $7.39 117 364
2021-07-26 $7.40 $7.61 $7.37 $7.40 197 627
2021-07-23 $7.72 $7.76 $7.38 $7.46 165 327
2021-07-22 $7.85 $7.93 $7.61 $7.68 85 549
2021-07-21 $7.74 $8.01 $7.70 $7.85 151 737
2021-07-20 $7.87 $7.89 $7.69 $7.77 187 905
2021-07-19 $7.63 $7.90 $7.53 $7.81 132 053
2021-07-16 $7.73 $7.85 $7.62 $7.68 134 295
2021-07-15 $7.70 $7.87 $7.50 $7.67 249 176
2021-07-14 $7.73 $7.79 $7.58 $7.72 150 629
2021-07-13 $7.80 $7.85 $7.68 $7.70 74 922
2021-07-12 $8.00 $8.02 $7.69 $7.83 126 741
2021-07-09 $7.66 $8.17 $7.65 $7.99 247 325
2021-07-08 $7.68 $7.72 $7.50 $7.68 176 393
2021-07-07 $8.18 $8.40 $7.64 $7.66 429 216
2021-07-06 $7.80 $8.76 $7.41 $8.63 2 733 011
2021-07-02 $7.59 $7.64 $7.35 $7.35 95 098
2021-07-01 $7.53 $7.68 $7.49 $7.54 182 484
2021-06-30 $7.53 $7.60 $7.48 $7.55 201 913
2021-06-29 $7.65 $7.65 $7.48 $7.58 130 172
2021-06-28 $7.76 $7.88 $7.51 $7.63 171 740
2021-06-25 $7.82 $7.93 $7.69 $7.71 522 125
2021-06-24 $7.83 $7.89 $7.75 $7.84 107 231
2021-06-23 $7.74 $7.77 $7.55 $7.77 169 772
2021-06-22 $7.82 $7.95 $7.51 $7.63 333 181
2021-06-21 $7.76 $8.08 $7.68 $7.81 339 202
2021-06-18 $7.92 $8.00 $7.64 $7.67 390 160
2021-06-17 $7.99 $8.26 $7.90 $7.94 293 252
2021-06-16 $8.19 $8.25 $7.90 $7.90 312 366
2021-06-15 $8.24 $8.30 $8.15 $8.24 161 812
2021-06-14 $8.39 $8.44 $8.20 $8.25 111 629
2021-06-11 $8.31 $8.37 $8.21 $8.34 50 133
2021-06-10 $8.27 $8.40 $8.15 $8.28 115 118
2021-06-09 $8.27 $8.41 $8.15 $8.31 138 017
2021-06-08 $8.49 $8.49 $7.96 $8.04 242 105
2021-06-07 $8.21 $9.25 $8.19 $8.40 659 426
2021-06-04 $7.96 $8.24 $7.96 $8.17 102 042
2021-06-03 $7.96 $8.03 $7.90 $7.96 98 459
2021-06-02 $7.95 $8.04 $7.90 $8.03 117 888
2021-06-01 $8.18 $8.18 $7.90 $7.98 188 730
2021-05-28 $8.08 $8.24 $7.99 $8.09 130 278
2021-05-27 $8.22 $8.30 $8.09 $8.11 121 465
2021-05-26 $8.19 $8.25 $8.16 $8.21 66 575
2021-05-25 $8.35 $8.44 $8.15 $8.15 124 006
2021-05-24 $8.46 $8.50 $8.23 $8.34 80 880

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