Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Cytosorbents Corporation - Common Stock (NQ:CTSO)

0.9091 -0.0109 (-1.18%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 16, 2025 0.9000 0.9223 0.8663 0.9091 126,455 -0.01(-0.68%)
Sep 15, 2025 0.9300 0.9400 0.9007 0.9153 77,070 -0.02(-2.47%)
Sep 12, 2025 0.9601 0.9700 0.9200 0.9385 69,510 -0.01(-1.55%)
Sep 11, 2025 0.9500 0.9800 0.9320 0.9533 43,947 +0.01(+0.85%)
Sep 10, 2025 0.9800 0.9980 0.9320 0.9453 87,922 -0.05(-5.28%)
Sep 09, 2025 0.9800 1.040 0.9800 0.9980 83,184 +0.02(+1.59%)
Sep 08, 2025 0.9800 1.020 0.9701 0.9824 68,110 +0.02(+1.74%)
Sep 05, 2025 0.9554 0.9799 0.9358 0.9656 27,740 -0.01(-1.01%)
Sep 04, 2025 0.9897 0.9898 0.9607 0.9755 10,459 -0.00(-0.46%)
Sep 03, 2025 0.9350 0.9892 0.9350 0.9800 72,770 +0.03(+3.14%)
Sep 02, 2025 0.9320 0.9798 0.9320 0.9502 48,697 +0.01(+0.72%)
Aug 29, 2025 0.9315 0.9510 0.9112 0.9434 52,579 +0.01(+0.84%)
Aug 28, 2025 0.9124 0.9577 0.9100 0.9355 31,562 +0.01(+0.59%)
Aug 27, 2025 0.9000 0.9580 0.9000 0.9300 82,666 +0.00(+0.00%)
Aug 26, 2025 0.8800 0.9500 0.8800 0.9300 73,630 +0.02(+2.62%)
Aug 25, 2025 0.9300 0.9700 0.8500 0.9063 171,142 -0.01(-0.74%)
Aug 22, 2025 0.9190 0.9900 0.8800 0.9131 349,614 +0.07(+8.19%)
Aug 21, 2025 0.9000 0.9303 0.8267 0.8440 296,234 -0.05(-5.58%)
Aug 20, 2025 1.010 1.010 0.8800 0.8939 691,491 -0.19(-17.23%)
Aug 19, 2025 1.080 1.120 1.070 1.080 37,808 -0.02(-1.82%)
Aug 18, 2025 1.150 1.188 1.090 1.100 90,345 -0.06(-5.17%)
Aug 15, 2025 1.140 1.160 1.120 1.160 39,231 +0.02(+1.75%)
Aug 14, 2025 1.080 1.140 1.030 1.140 77,888 +0.06(+5.56%)
Aug 13, 2025 1.050 1.095 1.040 1.080 52,259 +0.02(+1.89%)
Aug 12, 2025 1.150 1.179 1.060 1.060 170,731 -0.14(-11.67%)
Aug 11, 2025 1.020 1.220 1.010 1.200 317,604 +0.20(+20.00%)
Aug 08, 2025 0.9400 1.007 0.9095 1.000 98,412 +0.11(+11.96%)
Aug 07, 2025 0.9020 0.9300 0.8932 0.8932 79,585 -0.01(-0.98%)
Aug 06, 2025 0.9110 0.9399 0.8754 0.9020 71,844 -0.01(-1.42%)
Aug 05, 2025 0.8921 0.9387 0.8723 0.9150 52,450 +0.00(+0.43%)
Aug 04, 2025 0.9000 0.9111 0.8413 0.9111 218,409 +0.04(+4.82%)
Aug 01, 2025 0.8722 0.8888 0.7724 0.8692 4,634,170 +0.02(+2.26%)
Jul 31, 2025 0.9173 0.9465 0.8493 0.8500 146,413 -0.07(-7.61%)
Jul 30, 2025 0.9700 0.9800 0.9200 0.9200 55,702 +0.01(+1.10%)
Jul 29, 2025 0.9700 1.000 0.9100 0.9100 49,258 -0.03(-3.40%)
Jul 28, 2025 0.9815 1.010 0.9420 0.9420 64,623 -0.00(-0.17%)
Jul 25, 2025 1.020 1.040 0.9435 0.9436 143,502 -0.06(-5.64%)
Jul 24, 2025 1.030 1.060 1.000 1.000 33,076 -0.02(-1.96%)
Jul 23, 2025 1.020 1.057 1.000 1.020 84,565 +0.02(+2.00%)
Jul 22, 2025 1.050 1.080 1.000 1.000 82,351 -0.04(-3.85%)
Jul 21, 2025 1.020 1.050 1.010 1.040 23,628 +0.01(+0.97%)
Jul 18, 2025 1.010 1.064 1.010 1.030 22,379 +0.04(+4.04%)
Jul 17, 2025 1.050 1.100 0.9900 0.9900 98,055 -0.05(-4.81%)
Jul 16, 2025 1.040 1.070 1.040 1.040 18,901 +0.01(+0.97%)
Jul 15, 2025 1.030 1.040 1.020 1.030 40,412 -0.02(-1.90%)
Jul 14, 2025 1.050 1.070 1.040 1.050 32,830 -0.01(-0.94%)
Jul 11, 2025 1.120 1.159 1.050 1.060 46,360 -0.08(-7.02%)
Jul 10, 2025 1.090 1.140 1.087 1.140 110,452 +0.03(+2.70%)
Jul 09, 2025 1.070 1.130 1.070 1.110 44,379 +0.06(+5.71%)
Jul 08, 2025 1.060 1.080 1.030 1.050 72,905 +0.02(+1.94%)
Jul 07, 2025 1.090 1.160 1.030 1.030 119,183 -0.06(-5.50%)
Jul 03, 2025 1.010 1.130 1.000 1.090 201,856 +0.09(+9.00%)
Jul 02, 2025 1.110 1.120 0.9290 1.000 575,956 -0.29(-22.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.