CytoSorbents Corporation Historical Data - CTSO | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
CytoSorbents Corporation (CTSO)
CytoSorbents Corporation (CTSO) Historical

CytoSorbents Corporation (CTSO)

0.78

0.0127

(1.66%)

Closed 27 June 6:00AM

Delayed by 15 minutes

0.8166

0.0366

(4.69%)

After Hours: 9:59AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	2.63157894737	0.76	0.8399	0.76	112191	0.78203813	CS
4	-0.088	-10.1382488479	0.868	0.94	0.75	80171	0.83057519	CS
12	-0.18	-18.75	0.96	1.02	0.75	92426	0.86329795	CS
26	-0.97	-55.4285714286	1.75	1.82	0.75	198445	0.99844704	CS
52	-2.69	-77.5216138329	3.47	4.29	0.75	154635	1.33731293	CS
156	-6.98	-89.9484536082	7.76	9.8	0.75	181706	3.32226598	CS
260	-5.72	-88	6.5	13.89	0.75	268388	5.98046903	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719441300	0.78	0.0127	1.66	0.76	0.8181	0.76	85155
1719354900	0.7673	-0.0035	-0.45	0.77	0.8181	0.76	115334
1719268500	0.7708	-0.0292	-3.65	0.783	0.8199999	0.76	97183
1719009300	0.8	0.0092001	1.16	0.78	0.826314	0.78	78478
1718922900	0.7907999	0.0377999	5.02	0.76	0.8399	0.76	157769
1718750100	0.753	-0.0791	-9.51	0.86	0.86	0.75	243637
1718663700	0.8320999	-0.0091	-1.08	0.8393	0.9	0.832	36712
1718404500	0.8412	-0.0239	-2.76	0.88	0.895	0.8368	91092
1718318100	0.8651	0.005	0.58	0.86	0.8999	0.86	140018
1718231700	0.8601	-0.0389	-4.33	0.8936	0.899	0.8547	110297
1718145300	0.899	0.009	1.01	0.88	0.9	0.88	64646
1718058900	0.89	0.002	0.23	0.8954	0.9	0.865	39563
1717799700	0.888	0.0021	0.24	0.875	0.89	0.865	14680
1717713300	0.8859	-0.0441	-4.74	0.94	0.94	0.8501	56102
1717626900	0.93	0.0446	5.04	0.87	0.93	0.85	83639
1717540500	0.8854	-0.0246	-2.70	0.94	0.94	0.8652	47382
1717454100	0.91	0.0099	1.10	0.91	0.91	0.86	33867
1717194900	0.9001	0.0201	2.28	0.8782	0.91	0.86	53514
1717108500	0.88	-0.02	-2.22	0.8854	0.886401	0.86	29879
1717022100	0.9	0.038	4.41	0.868	0.92	0.868	29464
1716935700	0.862	-0.038	-4.22	0.9	0.9	0.854	36987
1716590100	0.9	-0.0333	-3.57	0.93	0.976473	0.8802	32836
1716503700	0.9333	-0.0067	-0.71	0.905	0.9439	0.905	27369
1716417300	0.94	0	0.00	0.9372	0.96	0.88	127080
1716330900	0.94	-0.0394	-4.02	0.9695	0.99	0.9	74000
1716244500	0.9794	0.0118	1.22	0.9486	0.99	0.9042	58755
1715985300	0.9676	0.1013	11.69	0.87	0.9703	0.854	228694
1715898900	0.8663	0.0253	3.01	0.84	0.9	0.8199999	218242
1715812500	0.841	0.0094	1.13	0.83	0.87	0.8111	108863
1715726100	0.8316	-0.0032	-0.38	0.8353	0.88	0.8243	72022
1715639700	0.8348	-0.0748	-8.22	0.9215	0.9215	0.8209999	149005
1715380500	0.9096	0.0996	12.30	0.83	0.9501	0.8	180817
1715294100	0.81	-0.0619	-7.10	0.88	0.926	0.8005	170010
1715207700	0.8719	-0.0603	-6.47	0.9681	0.9681	0.844801	41769
1715121300	0.9322	0.0022	0.24	0.93	0.98	0.93	71541
1715034900	0.93	0.05	5.68	0.919	0.9727	0.87	129866
1714775700	0.88	0.0606	7.40	0.8199999	0.92	0.801	109450
1714689300	0.8194	-0.0213	-2.53	0.85	0.87605	0.7995	158832
1714602900	0.8407	0.0307	3.79	0.81	0.8642	0.81	105212
1714516500	0.81	0.004	0.50	0.8199999	0.8356	0.7899	136906
1714430100	0.806	-0.013	-1.59	0.8189	0.8458	0.7976	45807
1714170900	0.8189999	0.0099999	1.24	0.8	0.8199	0.8	96074
1714084500	0.809	-0.0127	-1.55	0.8302	0.863	0.8008	46377
1713998100	0.8217	-0.0573	-6.52	0.8766	0.8766	0.79	181165
1713911700	0.879	0.069	8.52	0.8200499	0.92	0.8	108104
1713825300	0.81	0.008	1.00	0.8421	0.8625	0.7927999	97905
1713566100	0.802	0.001	0.12	0.81	0.841	0.79	46299
1713479700	0.801	0.011	1.39	0.81	0.85	0.7899	101761
1713393300	0.79	-0.0077	-0.97	0.782	0.85	0.782	38395
1713306900	0.7977	-0.0691	-7.97	0.851	0.87	0.7977	153697
1713220500	0.8668	-0.0052	-0.60	0.88	0.94	0.8536	71836
1712961300	0.872	-0.0328	-3.63	0.89	0.96	0.865	75952
1712874900	0.9048	-0.0552	-5.75	0.95	0.97535	0.9	108903
1712788500	0.96	-0.0199	-2.03	0.97	0.98	0.95	13842
1712702100	0.9799	0.0176	1.83	0.98	0.9991	0.945	48248
1712615700	0.9623	-0.0477	-4.72	1	1	0.95	64625
1712356500	1.01	0.06	5.76	0.9307	1.02	0.9263	165783
1712270100	0.955	0.0304	3.29	0.93	0.96	0.9	56083
1712183700	0.9246	-0.0304	-3.18	0.96	0.96	0.880362	78360
1712097300	0.955	0.046	5.06	0.9629	0.9629	0.8921	216769
1712010900	0.909	-0.041	-4.32	0.95	0.96	0.881	114695
1711665300	0.95	0.0201	2.16	0.91	0.96	0.8624	116409
1711578900	0.9299	0.0399	4.48	0.9126	0.9299	0.88	84247

Quantum FinTech Acquisit...

Crown Holdings Inc Dl 5

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions