NASDAQ:CTSO
Cytosorbents Corporation Stock Price (Quote)
$0.93
+0.0399 (+4.48%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.86 | $1.05 | Wednesday, 27th Mar 2024 CTSO stock ended at $0.93. This is 4.48% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 5.67% from a day low at $0.88 to a day high of $0.93. |
90 days | $0.84 | $1.17 | |
52 weeks | $0.84 | $4.29 |
Historical Cytosorbents Corporation prices
Date | Open | High | Low | Close | Volume |
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 |