$CTSO: Cytosorbents Corporation - Common Stock
2024-03-21 CTSO 2024-03-21 06:01:17 0.96 0.79 -2.25% CTSO 2024-03-21 07:00:54 0.96 0.82 -2.25% CTSO 2024-03-21 10:01:02 0.90 0.87 0.00% CTSO 2024-03-21 11:00:53 0.92 0.89 3.37% CTSO 2024-03-21 12:01:07 0.92 0.87 4.49% CTSO 2024-03-21 13:00:51 0.91 0.87 4.49% CTSO 2024-03-21 15:00:57 0.89 0.87 2.25% CTSO 2024-03-21 16:00:50 0.95 0.86 -1.12% CTSO 2024-03-21 17:00:55 0.99 0.86 -1.15% CTSO 2024-03-21 20:00:58 0.00 0.00 -1.15% 2024-03-22 CTSO 2024-03-22 05:00:49 0.96 0.79 -1.15% CTSO 2024-03-22 06:00:55 1.00 0.79 -1.15% CTSO 2024-03-22 07:00:48 0.96 0.79 -1.15% CTSO 2024-03-22 10:01:11 0.89 0.88 0.00% CTSO 2024-03-22 11:00:54 0.89 0.87 2.30% CTSO 2024-03-22 13:00:51 0.89 0.86 2.30% CTSO 2024-03-22 14:00:54 0.89 0.87 2.30% CTSO 2024-03-22 15:00:56 0.89 0.86 2.30% CTSO 2024-03-22 16:00:54 0.89 0.86 3.45% CTSO 2024-03-22 17:00:50 0.89 0.86 3.49% CTSO 2024-03-22 20:00:58 0.00 0.00 3.49% 2024-03-25 CTSO 2024-03-25 05:00:58 1.42 0.81 3.49% CTSO 2024-03-25 07:01:03 0.97 0.81 3.49% CTSO 2024-03-25 08:00:54 0.97 0.80 3.49% CTSO 2024-03-25 09:00:50 0.97 0.80 -1.16% CTSO 2024-03-25 10:01:00 0.92 0.88 0.00% CTSO 2024-03-25 11:00:59 0.92 0.89 0.00% CTSO 2024-03-25 12:01:05 0.92 0.89 2.33% CTSO 2024-03-25 13:00:55 0.92 0.88 2.33% CTSO 2024-03-25 15:00:58 0.91 0.87 -2.33% CTSO 2024-03-25 16:00:52 1.05 0.87 2.33% CTSO 2024-03-25 17:00:48 1.00 0.87 2.25% CTSO 2024-03-25 20:00:58 0.00 0.00 2.25% 2024-03-26 CTSO 2024-03-26 05:00:50 1.45 0.79 2.25% CTSO 2024-03-26 07:00:56 1.00 0.84 2.25% CTSO 2024-03-26 10:01:09 0.93 0.91 1.12% CTSO 2024-03-26 11:00:48 0.94 0.92 2.25% CTSO 2024-03-26 12:00:55 0.93 0.89 -1.12% CTSO 2024-03-26 13:00:47 0.92 0.90 -1.12% CTSO 2024-03-26 14:01:04 0.92 0.88 -3.37% CTSO 2024-03-26 15:00:46 0.92 0.87 -3.37% CTSO 2024-03-26 16:00:53 0.97 0.88 -2.25% CTSO 2024-03-26 17:00:44 0.96 0.88 -2.20% CTSO 2024-03-26 20:00:31 0.00 0.00 -2.20% 2024-03-27 CTSO 2024-03-27 05:00:49 0.96 0.78 -2.20% CTSO 2024-03-27 06:00:56 0.96 0.79 -2.20% CTSO 2024-03-27 07:00:50 0.96 0.87 -2.20% CTSO 2024-03-27 10:00:55 0.92 0.91 3.30% CTSO 2024-03-27 12:01:09 0.91 0.90 1.10% CTSO 2024-03-27 14:01:03 0.90 0.88 -1.10% CTSO 2024-03-27 15:00:45 0.92 0.88 0.00% CTSO 2024-03-27 16:00:48 0.94 0.88 4.40% CTSO 2024-03-27 17:00:47 0.94 0.88 4.49% CTSO 2024-03-27 19:01:02 0.96 0.88 4.49% CTSO 2024-03-27 20:00:49 0.00 0.00 4.49% 2024-03-28 CTSO 2024-03-28 04:01:08 0.00 0.86 4.49% CTSO 2024-03-28 05:00:56 0.96 0.86 4.49% CTSO 2024-03-28 10:00:55 0.94 0.90 -2.25% CTSO 2024-03-28 11:00:58 0.92 0.89 -2.25% CTSO 2024-03-28 12:01:07 0.94 0.89 -3.37% CTSO 2024-03-28 13:00:49 0.94 0.88 -6.74% CTSO 2024-03-28 14:00:53 0.94 0.89 -3.37% CTSO 2024-03-28 15:00:46 0.96 0.91 3.37% CTSO 2024-03-28 16:00:56 0.98 0.93 2.25% CTSO 2024-03-28 17:00:52 0.98 0.91 2.15% CTSO 2024-03-28 20:00:50 0.00 0.00 2.15% 2024-04-01 CTSO 2024-04-01 04:00:58 0.00 0.86 2.15% CTSO 2024-04-01 05:00:59 1.15 0.86 2.15% CTSO 2024-04-01 07:00:51 1.07 0.91 2.15% CTSO 2024-04-01 10:00:54 0.96 0.90 -5.38% CTSO 2024-04-01 11:01:00 0.91 0.89 -6.45% CTSO 2024-04-01 12:01:00 0.96 0.91 -4.30% CTSO 2024-04-01 13:00:54 0.96 0.91 -2.15% CTSO 2024-04-01 14:01:02 0.90 0.88 -6.45% CTSO 2024-04-01 15:00:49 0.93 0.88 -4.30% CTSO 2024-04-01 16:00:50 0.99 0.88 -4.30% CTSO 2024-04-01 17:00:46 0.99 0.88 -4.21% CTSO 2024-04-01 20:00:48 0.00 0.00 -4.21% 2024-04-02 CTSO 2024-04-02 05:00:48 1.44 0.80 -4.21% CTSO 2024-04-02 07:00:47 0.96 0.80 -4.21% CTSO 2024-04-02 10:01:00 0.94 0.91 2.11% CTSO 2024-04-02 11:00:49 0.93 0.89 0.00% CTSO 2024-04-02 12:01:03 0.94 0.89 0.00% CTSO 2024-04-02 13:00:53 0.92 0.89 0.00% CTSO 2024-04-02 14:00:59 0.93 0.89 1.05% CTSO 2024-04-02 15:00:52 0.93 0.91 2.11% CTSO 2024-04-02 16:00:59 0.96 0.91 5.26% CTSO 2024-04-02 17:00:53 0.96 0.90 5.49% CTSO 2024-04-02 18:00:50 0.96 0.89 5.49% CTSO 2024-04-02 20:00:52 0.00 0.00 5.49% 2024-04-03 CTSO 2024-04-03 05:00:48 1.03 0.80 5.49% CTSO 2024-04-03 06:06:01 8-K Sec report https://www.sec.gov/Archives/edgar/data/1175151/000110465924042809/0001104659-24-042809-index.htm 8-K - Cytosorbents Corp (0001175151) (Filer) CTSO 2024-04-03 07:00:58 1.03 0.83 5.49% CTSO 2024-04-03 10:01:04 0.95 0.90 0.00% CTSO 2024-04-03 11:00:58 0.94 0.91 -4.40% CTSO 2024-04-03 12:00:56 0.92 0.90 -5.49% CTSO 2024-04-03 15:00:52 0.92 0.89 -5.49% CTSO 2024-04-03 16:01:02 0.96 0.90 -3.30% CTSO 2024-04-03 17:00:50 0.96 0.90 -3.13% CTSO 2024-04-03 20:00:49 0.00 0.00 -3.13% 2024-04-04 CTSO 2024-04-04 05:00:47 1.00 0.81 -3.13% CTSO 2024-04-04 10:00:58 0.94 0.90 1.04% CTSO 2024-04-04 11:00:50 0.94 0.93 1.04% CTSO 2024-04-04 12:00:57 0.94 0.92 1.04% CTSO 2024-04-04 13:00:54 0.92 0.90 -2.08% CTSO 2024-04-04 14:00:54 0.92 0.90 0.00% CTSO 2024-04-04 15:00:58 0.93 0.91 2.08% CTSO 2024-04-04 16:00:55 0.96 0.92 4.17% CTSO 2024-04-04 17:00:57 0.96 0.92 4.35% CTSO 2024-04-04 18:00:57 0.96 0.90 4.35% CTSO 2024-04-04 20:00:58 0.00 0.00 4.35% 2024-04-05 CTSO 2024-04-05 04:01:04 0.00 0.88 4.35% CTSO 2024-04-05 05:00:53 1.08 0.88 4.35% CTSO 2024-04-05 07:00:50 1.04 0.88 4.35% CTSO 2024-04-05 08:01:00 1.02 0.91 4.35% CTSO 2024-04-05 10:01:01 0.95 0.93 -2.17% CTSO 2024-04-05 12:00:54 1.01 1.00 5.43% CTSO 2024-04-05 13:00:48 1.02 1.01 6.52% CTSO 2024-04-05 14:01:08 1.00 0.99 4.35% CTSO 2024-04-05 15:00:51 1.00 0.96 5.43% CTSO 2024-04-05 16:01:03 1.02 0.96 6.52% CTSO 2024-04-05 20:01:00 0.00 0.00 6.52% 2024-04-08 CTSO 2024-04-08 05:00:45 1.08 0.96 6.52% CTSO 2024-04-08 09:01:20 1.08 0.96 -2.17% CTSO 2024-04-08 10:01:00 1.00 0.97 -1.09% CTSO 2024-04-08 11:00:53 1.00 0.98 -3.26% CTSO 2024-04-08 13:00:47 0.97 0.96 -2.17% CTSO 2024-04-08 14:00:59 0.97 0.95 -5.43% CTSO 2024-04-08 15:00:50 0.98 0.96 -4.35% CTSO 2024-04-08 16:00:56 0.99 0.95 -5.43% CTSO 2024-04-08 17:00:51 1.00 0.95 -4.95% CTSO 2024-04-08 20:00:53 0.00 0.00 -4.95% 2024-04-09 CTSO 2024-04-09 04:00:57 0.00 0.88 -4.95% CTSO 2024-04-09 05:00:49 1.53 0.94 -4.95% CTSO 2024-04-09 07:01:04 1.02 0.94 -4.95% CTSO 2024-04-09 10:00:51 0.95 0.94 -0.99% CTSO 2024-04-09 11:00:50 0.95 0.95 -0.99% CTSO 2024-04-09 12:00:54 0.97 0.95 -0.99% CTSO 2024-04-09 13:00:59 0.98 0.96 0.99% CTSO 2024-04-09 15:01:01 0.98 0.96 0.00% CTSO 2024-04-09 16:00:52 0.99 0.96 1.98% CTSO 2024-04-09 17:00:58 0.99 0.96 2.08% CTSO 2024-04-09 20:00:51 0.00 0.00 2.08% 2024-04-10 CTSO 2024-04-10 04:01:13 0.00 0.88 2.08% CTSO 2024-04-10 05:00:49 1.25 0.88 2.08% CTSO 2024-04-10 07:00:47 1.08 0.88 2.08% CTSO 2024-04-10 10:01:07 1.00 0.96 -2.08% CTSO 2024-04-10 11:00:51 0.98 0.96 -2.08% CTSO 2024-04-10 12:00:47 0.98 0.96 -1.04% CTSO 2024-04-10 13:00:51 0.98 0.96 0.00% CTSO 2024-04-10 14:00:59 0.98 0.96 -2.08% CTSO 2024-04-10 15:00:49 0.98 0.95 -3.13% CTSO 2024-04-10 16:00:57 0.98 0.94 -2.08% CTSO 2024-04-10 17:00:46 0.98 0.93 -2.04% CTSO 2024-04-10 18:00:49 0.98 0.94 -2.04% CTSO 2024-04-10 20:00:56 0.00 0.00 -2.04% 2024-04-11 CTSO 2024-04-11 04:01:02 0.00 0.88 -2.04% CTSO 2024-04-11 05:00:56 0.99 0.88 -2.04% CTSO 2024-04-11 10:00:56 0.98 0.95 -1.02% CTSO 2024-04-11 11:00:49 0.97 0.95 0.00% CTSO 2024-04-11 12:01:00 0.96 0.95 1.02% CTSO 2024-04-11 13:00:52 0.96 0.93 -2.04% CTSO 2024-04-11 14:00:57 0.94 0.92 -3.06% CTSO 2024-04-11 15:00:53 0.92 0.91 -4.08% CTSO 2024-04-11 16:00:49 0.96 0.90 -6.12% CTSO 2024-04-11 17:00:55 0.96 0.90 -6.25% CTSO 2024-04-11 20:00:52 0.00 0.00 -6.25% 2024-04-12 CTSO 2024-04-12 05:00:55 1.02 0.79 -6.25% CTSO 2024-04-12 06:01:02 1.35 0.79 -6.25% CTSO 2024-04-12 07:00:45 1.09 0.88 -6.25% CTSO 2024-04-12 09:00:42 1.08 0.88 -6.25% CTSO 2024-04-12 10:01:12 0.96 0.89 1.04% CTSO 2024-04-12 11:00:53 0.92 0.89 -1.04% CTSO 2024-04-12 13:00:53 0.90 0.89 0.00% CTSO 2024-04-12 14:00:47 0.91 0.87 -2.08% CTSO 2024-04-12 16:00:59 0.96 0.86 -3.13% CTSO 2024-04-12 17:00:49 0.96 0.86 -3.33% CTSO 2024-04-12 20:00:53 0.00 0.00 -3.33% 2024-04-15 CTSO 2024-04-15 05:00:45 1.35 0.80 -3.33% CTSO 2024-04-15 07:00:50 1.07 0.80 -3.33% CTSO 2024-04-15 10:00:56 0.90 0.88 1.11% CTSO 2024-04-15 12:00:51 0.88 0.87 0.00% CTSO 2024-04-15 13:00:55 0.88 0.86 0.00% CTSO 2024-04-15 14:00:52 0.88 0.86 -1.11% CTSO 2024-04-15 15:00:50 0.90 0.86 -1.11% CTSO 2024-04-15 16:00:49 0.94 0.85 0.00% CTSO 2024-04-15 19:00:47 0.94 0.84 0.00% CTSO 2024-04-15 20:00:52 0.00 0.00 0.00% 2024-04-16 CTSO 2024-04-16 05:00:43 1.35 0.77 0.00% CTSO 2024-04-16 07:00:46 1.07 0.82 0.00% CTSO 2024-04-16 08:00:53 1.07 0.85 0.00% CTSO 2024-04-16 10:00:55 0.86 0.81 -6.90% CTSO 2024-04-16 11:00:50 0.86 0.82 -3.45% CTSO 2024-04-16 12:00:48 0.84 0.83 -4.60% CTSO 2024-04-16 13:00:40 0.84 0.82 -4.60% CTSO 2024-04-16 14:00:55 0.84 0.81 -5.75% CTSO 2024-04-16 16:00:58 1.01 0.79 -8.05% CTSO 2024-04-16 17:00:52 1.00 0.79 -8.05% CTSO 2024-04-16 20:00:49 0.00 0.00 -8.05% 2024-04-17 CTSO 2024-04-17 05:00:56 0.93 0.70 -8.05% CTSO 2024-04-17 07:00:56 0.93 0.72 -8.05% CTSO 2024-04-17 08:00:51 0.93 0.75 -8.05% CTSO 2024-04-17 09:00:42 0.85 0.72 5.75% CTSO 2024-04-17 10:01:05 0.85 0.81 -2.30% CTSO 2024-04-17 13:00:50 0.85 0.78 1.15% CTSO 2024-04-17 14:00:57 0.85 0.80 0.00% CTSO 2024-04-17 15:00:48 0.83 0.78 -1.15% CTSO 2024-04-17 17:01:01 0.83 0.78 -1.25% CTSO 2024-04-17 18:00:55 0.85 0.78 -1.25% CTSO 2024-04-17 20:00:56 0.00 0.00 -1.25% 2024-04-18 CTSO 2024-04-18 05:00:41 0.85 0.70 -1.25% CTSO 2024-04-18 07:00:50 0.85 0.71 -1.25% CTSO 2024-04-18 10:01:01 0.85 0.79 2.50% CTSO 2024-04-18 11:00:50 0.84 0.80 1.25% CTSO 2024-04-18 12:00:49 0.83 0.79 2.50% CTSO 2024-04-18 13:00:56 0.85 0.81 7.50% CTSO 2024-04-18 14:00:54 0.85 0.80 2.50% CTSO 2024-04-18 15:00:51 0.85 0.79 5.00% CTSO 2024-04-18 16:00:54 0.85 0.79 1.25% CTSO 2024-04-18 17:00:51 0.85 0.79 1.27% CTSO 2024-04-18 18:00:41 0.85 0.78 1.27% CTSO 2024-04-18 20:00:57 0.00 0.00 1.27% 2024-04-19 CTSO 2024-04-19 05:00:49 0.85 0.70 1.27% CTSO 2024-04-19 07:00:54 0.85 0.71 1.27% CTSO 2024-04-19 10:01:04 0.85 0.80 1.27% CTSO 2024-04-19 11:00:48 0.81 0.80 0.00% CTSO 2024-04-19 12:00:56 0.81 0.79 0.00% CTSO 2024-04-19 13:00:55 0.81 0.79 -1.27% CTSO 2024-04-19 14:00:47 0.83 0.80 0.00% CTSO 2024-04-19 15:00:47 0.83 0.81 3.80% CTSO 2024-04-19 16:00:55 0.85 0.80 0.00% CTSO 2024-04-19 17:00:56 0.85 0.78 0.00% CTSO 2024-04-19 20:00:51 0.00 0.00 0.00%