Australia markets closed

Cytosorbents Corporation (CTSO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.8090-0.0127 (-1.55%)
At close: 04:00PM EDT
0.7997 -0.01 (-1.15%)
After hours: 04:05PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.83000.86300.80100.80900.809046,400
24 Apr 20240.87000.87000.79000.82200.8220181,200
23 Apr 20240.82000.92000.80000.87900.8790108,100
22 Apr 20240.84200.86300.79300.81000.810097,900
19 Apr 20240.82500.83000.79000.80200.802046,300
18 Apr 20240.81000.85000.79000.80100.8010101,800
17 Apr 20240.78200.85000.78200.79000.790038,400
16 Apr 20240.85100.87000.79800.79800.7980153,700
15 Apr 20240.88000.94000.85400.86700.867071,700
12 Apr 20240.89000.96000.86500.87200.872076,000
11 Apr 20240.95000.97500.90000.90500.9050108,900
10 Apr 20240.97000.98000.95000.96000.960013,800
09 Apr 20240.98000.99900.94500.98000.980048,200
08 Apr 20241.00001.00000.95000.96200.962064,600
05 Apr 20240.93101.02000.93101.01001.0100165,800
04 Apr 20240.93000.96000.90000.95500.955056,100
03 Apr 20240.96000.96000.88000.92500.925078,400
02 Apr 20240.96300.96300.89200.95500.9550216,800
01 Apr 20240.95000.96000.88100.90900.9090114,700
28 Mar 20240.91000.96000.86200.95000.9500116,400
27 Mar 20240.91300.93000.88000.93000.930084,200
26 Mar 20240.92000.94000.87400.89000.890065,000
25 Mar 20240.89000.92000.87000.90700.907073,600
22 Mar 20240.86000.89000.86000.89000.890039,600
21 Mar 20240.87100.92000.86000.86000.8600115,600
20 Mar 20240.93200.96000.86000.86900.8690129,400
19 Mar 20240.99900.99900.88100.89000.890050,000
18 Mar 20240.88000.99000.88000.96600.9660134,800
15 Mar 20240.96000.96000.86300.88000.8800522,800
14 Mar 20240.99001.01000.95500.97000.970094,000
13 Mar 20240.99001.03000.99001.01001.010025,200
12 Mar 20241.04001.04001.00001.00001.000028,000
11 Mar 20241.02001.05001.01001.04001.040035,200
08 Mar 20241.04001.05001.00001.04001.040084,200
07 Mar 20240.97001.04000.97001.03001.0300143,500
06 Mar 20240.95800.99000.95200.98000.980076,000
05 Mar 20240.96001.00000.95000.96300.963065,400
04 Mar 20240.94301.01000.92700.95000.9500138,900
01 Mar 20240.95900.99000.93000.94900.949051,800
29 Feb 20240.98000.99000.93000.95900.959097,800
28 Feb 20240.97000.99800.94000.97000.970061,200
27 Feb 20240.95401.00000.93100.96000.9600108,400
26 Feb 20240.99001.01500.94000.98400.9840106,200
23 Feb 20240.99001.02000.98000.98000.980073,200
22 Feb 20241.00001.03000.98000.99000.9900227,500
21 Feb 20241.02001.02000.98001.00001.0000136,900
20 Feb 20240.99001.03000.97001.02001.0200167,900
16 Feb 20240.99001.01000.95001.01001.010095,800
15 Feb 20241.01001.01000.97501.01001.010079,900
14 Feb 20240.98001.01000.96501.01001.010056,200
13 Feb 20240.99001.01000.98001.01001.010071,500
12 Feb 20241.02001.02900.99001.00001.000047,400
09 Feb 20241.00001.05001.00001.02001.020061,100
08 Feb 20241.00001.06000.98001.02001.0200261,000
07 Feb 20240.99001.02000.93001.02001.020051,900
06 Feb 20240.96001.02000.96001.00001.000040,600
05 Feb 20240.99501.00000.95000.99000.9900131,500
02 Feb 20241.00001.02000.95001.02001.0200119,800
01 Feb 20241.00001.01000.96001.01001.010081,700
31 Jan 20241.03001.03001.00001.01001.010091,900
30 Jan 20241.00001.03000.98001.03001.030066,700
29 Jan 20240.99001.02000.95001.02001.0200159,700
26 Jan 20240.88301.01000.88000.99000.9900119,600
25 Jan 20240.91000.93000.84000.88300.8830248,900
24 Jan 20240.90000.93000.89000.89000.890094,100
23 Jan 20240.92000.94000.89900.91600.9160135,700
22 Jan 20240.91000.99000.91000.94000.940088,900
19 Jan 20240.98000.99500.93000.96000.9600229,700
18 Jan 20240.99001.00000.98000.99500.9950166,500
17 Jan 20241.02001.04000.97001.01001.01001,356,300
16 Jan 20240.98601.01000.98001.01001.0100361,600
12 Jan 20241.00001.02000.95900.99400.9940336,500
11 Jan 20240.95000.99000.93700.99000.9900246,700
10 Jan 20240.95000.97600.90700.97500.9750306,600
09 Jan 20240.89000.96700.89000.95100.9510275,000
08 Jan 20240.92200.95200.86400.90500.9050241,300
05 Jan 20240.94600.99000.91100.92000.9200304,200
04 Jan 20240.99001.02000.95000.96500.9650457,800
03 Jan 20241.07001.07000.97001.00001.0000498,700
02 Jan 20241.11001.11001.03001.07001.0700687,500
29 Dec 20231.04001.17001.00001.11001.11002,028,800
28 Dec 20231.08001.10000.91101.08501.08506,219,500
27 Dec 20231.75001.75001.60001.63001.6300176,800
26 Dec 20231.75001.82001.70001.72001.7200109,000
22 Dec 20231.88001.88001.74001.76001.760089,400
21 Dec 20231.82001.92001.80001.84001.8400112,400
20 Dec 20231.81001.97001.76901.84001.8400328,200
19 Dec 20231.84001.95001.74001.77001.7700196,100
18 Dec 20232.00002.15001.76001.83001.8300447,800
15 Dec 20231.61001.87001.58001.71001.7100306,300
14 Dec 20231.85001.92001.59001.62001.6200297,400
13 Dec 20231.41001.77001.40001.75001.7500327,300
12 Dec 20231.28001.48001.24001.44001.4400249,500
11 Dec 20231.27001.29001.20001.21001.21002,158,300
08 Dec 20231.40001.40001.20001.28001.2800182,100
07 Dec 20231.28001.39101.25001.36001.360046,400
06 Dec 20231.29001.39001.22001.28001.2800129,200
05 Dec 20231.38001.44001.21001.25001.2500156,800
04 Dec 20231.19001.39001.16001.38001.380051,100
01 Dec 20231.18001.21001.17001.17001.170066,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...