investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$CTSO: Cytosorbents Corporation - Common Stock

+ Immunology, Medicine, Surgery



Clear duplicates of prices



2024-09-12
CTSO 2024-09-12 12:01:251.02 1.00 0.99%
CTSO 2024-09-12 13:01:161.04 1.02 3.96%
CTSO 2024-09-12 14:01:251.04 1.02 1.98%
CTSO 2024-09-12 15:01:161.02 0.98 0.00%
CTSO 2024-09-12 16:01:261.10 1.02 5.94%
CTSO 2024-09-12 17:01:131.10 1.02 6.00%
CTSO 2024-09-12 18:01:291.10 0.98 6.00%
CTSO 2024-09-12 20:01:330.00 0.00 6.00%
2024-09-13
CTSO 2024-09-13 05:01:161.19 0.42 6.00%
CTSO 2024-09-13 07:01:111.19 0.91 6.00%
CTSO 2024-09-13 08:01:261.10 1.03 0.00%
CTSO 2024-09-13 10:01:271.08 1.06 0.00%
CTSO 2024-09-13 11:01:081.08 1.06 1.00%
CTSO 2024-09-13 12:01:241.06 1.04 0.00%
CTSO 2024-09-13 13:01:131.08 1.06 1.00%
CTSO 2024-09-13 14:01:251.09 1.08 2.00%
CTSO 2024-09-13 15:01:091.09 1.06 0.00%
CTSO 2024-09-13 16:01:281.09 1.03 2.00%
CTSO 2024-09-13 17:01:081.09 1.00 1.89%
CTSO 2024-09-13 18:01:291.09 0.91 1.89%
CTSO 2024-09-13 20:01:290.00 0.00 1.89%
2024-09-16
CTSO 2024-09-16 05:01:141.19 0.43 1.89%
CTSO 2024-09-16 07:01:141.19 1.03 1.89%
CTSO 2024-09-16 08:01:231.18 1.03 0.00%
CTSO 2024-09-16 10:01:271.07 1.05 -1.89%
CTSO 2024-09-16 11:01:141.08 1.06 -1.89%
CTSO 2024-09-16 12:01:271.13 1.11 2.83%
CTSO 2024-09-16 13:01:091.24 1.20 12.26%
CTSO 2024-09-16 14:01:241.20 1.17 9.43%
CTSO 2024-09-16 15:01:121.18 1.14 6.60%
CTSO 2024-09-16 16:01:251.24 1.18 15.09%
CTSO 2024-09-16 17:01:111.24 1.18 14.81%
CTSO 2024-09-16 18:01:231.24 1.17 14.81%
CTSO 2024-09-16 20:01:300.00 0.00 14.81%
2024-09-17
CTSO 2024-09-17 05:01:111.42 1.08 14.81%
CTSO 2024-09-17 06:01:301.42 1.24 14.81%
CTSO 2024-09-17 07:01:131.35 1.08 14.81%
CTSO 2024-09-17 08:01:281.35 1.10 0.00%
CTSO 2024-09-17 09:01:071.46 1.15 0.00%
CTSO 2024-09-17 10:01:231.21 1.15 -6.48%
CTSO 2024-09-17 11:01:081.24 1.16 -6.48%
CTSO 2024-09-17 12:01:261.24 1.18 -4.63%
CTSO 2024-09-17 13:01:121.23 1.22 -0.93%
CTSO 2024-09-17 14:01:251.23 1.21 -2.78%
CTSO 2024-09-17 16:01:261.39 1.24 7.41%
CTSO 2024-09-17 17:01:081.39 1.25 6.45%
CTSO 2024-09-17 19:01:111.39 1.24 6.45%
CTSO 2024-09-17 20:01:250.00 0.00 6.45%
2024-09-18
CTSO 2024-09-18 05:01:231.50 1.26 6.45%
CTSO 2024-09-18 08:01:251.45 1.26 0.00%
CTSO 2024-09-18 10:01:281.45 1.41 10.48%
CTSO 2024-09-18 11:01:111.57 1.52 14.52%
CTSO 2024-09-18 12:01:271.51 1.49 14.52%
CTSO 2024-09-18 13:01:191.48 1.44 10.48%
CTSO 2024-09-18 14:01:271.50 1.46 14.52%
CTSO 2024-09-18 15:01:171.51 1.49 13.71%
CTSO 2024-09-18 16:01:271.44 1.43 8.06%
CTSO 2024-09-18 17:01:141.57 1.39 7.58%
CTSO 2024-09-18 20:01:300.00 0.00 7.58%
2024-09-19
CTSO 2024-09-19 05:01:211.70 1.01 7.58%
CTSO 2024-09-19 07:01:151.70 1.19 7.58%
CTSO 2024-09-19 08:01:321.47 1.39 -1.52%
CTSO 2024-09-19 10:01:311.42 1.39 -0.76%
CTSO 2024-09-19 11:01:191.44 1.39 -1.52%
CTSO 2024-09-19 12:01:271.46 1.39 -1.52%
CTSO 2024-09-19 13:01:121.47 1.40 0.76%
CTSO 2024-09-19 14:01:271.45 1.39 -1.52%
CTSO 2024-09-19 15:01:121.45 1.38 -1.52%
CTSO 2024-09-19 16:01:271.42 1.39 0.00%
CTSO 2024-09-19 17:01:161.47 1.24 0.00%
CTSO 2024-09-19 20:01:310.00 0.00 0.00%
2024-09-20
CTSO 2024-09-20 05:01:181.70 1.01 0.00%
CTSO 2024-09-20 08:01:291.47 1.24 0.00%
CTSO 2024-09-20 10:01:291.45 1.38 0.00%
CTSO 2024-09-20 11:01:171.43 1.39 -2.11%
CTSO 2024-09-20 12:01:271.38 1.34 -4.93%
CTSO 2024-09-20 13:01:161.44 1.40 -0.70%
CTSO 2024-09-20 14:01:241.45 1.42 1.41%
CTSO 2024-09-20 15:01:131.45 1.43 1.41%
CTSO 2024-09-20 16:01:241.56 1.39 3.52%
CTSO 2024-09-20 17:01:191.75 1.47 9.86%
CTSO 2024-09-20 19:01:161.57 1.47 9.86%
CTSO 2024-09-20 20:01:280.00 0.00 9.86%
2024-09-23
CTSO 2024-09-23 05:01:111.75 1.01 9.86%
CTSO 2024-09-23 06:01:281.75 1.42 9.86%
CTSO 2024-09-23 07:01:161.75 1.55 9.86%
CTSO 2024-09-23 08:01:341.70 1.55 0.00%
CTSO 2024-09-23 09:01:081.70 1.27 0.00%
CTSO 2024-09-23 10:01:291.53 1.52 -2.11%
CTSO 2024-09-23 11:01:161.57 1.52 1.41%
CTSO 2024-09-23 12:01:251.54 1.52 -1.41%
CTSO 2024-09-23 13:01:111.55 1.53 -1.41%
CTSO 2024-09-23 14:01:211.54 1.52 -1.41%
CTSO 2024-09-23 15:01:141.53 1.50 -2.82%
CTSO 2024-09-23 16:01:281.65 1.47 -2.11%
CTSO 2024-09-23 17:01:121.64 1.47 -1.94%
CTSO 2024-09-23 20:01:300.00 0.00 -1.94%
2024-09-24
CTSO 2024-09-24 05:01:091.79 1.15 -1.94%
CTSO 2024-09-24 08:01:271.55 1.16 0.00%
CTSO 2024-09-24 10:01:271.50 1.44 -1.29%
CTSO 2024-09-24 11:01:111.50 1.44 -3.23%
CTSO 2024-09-24 12:01:291.52 1.48 -3.23%
CTSO 2024-09-24 13:01:141.51 1.47 -0.65%
CTSO 2024-09-24 14:01:241.49 1.47 -1.94%
CTSO 2024-09-24 15:01:121.46 1.44 -5.16%
CTSO 2024-09-24 16:01:301.47 1.24 -8.39%
CTSO 2024-09-24 17:01:161.47 1.24 -8.55%
CTSO 2024-09-24 20:01:320.00 0.00 -8.55%
2024-09-25
CTSO 2024-09-25 05:01:131.79 1.14 -8.55%
CTSO 2024-09-25 08:01:291.47 1.24 0.00%
CTSO 2024-09-25 09:01:141.47 1.39 0.00%
CTSO 2024-09-25 10:01:311.49 1.41 0.66%
CTSO 2024-09-25 11:01:121.46 1.41 3.29%
CTSO 2024-09-25 12:01:241.44 1.41 2.63%
CTSO 2024-09-25 13:01:111.41 1.36 0.00%
CTSO 2024-09-25 14:01:251.34 1.31 -4.61%
CTSO 2024-09-25 15:01:071.36 1.34 -3.29%
CTSO 2024-09-25 16:01:231.31 1.25 -5.92%
CTSO 2024-09-25 17:01:111.31 1.25 -6.47%
CTSO 2024-09-25 18:01:231.47 1.25 -6.47%
CTSO 2024-09-25 20:01:280.00 0.00 -6.47%
2024-09-26
CTSO 2024-09-26 05:01:121.79 1.01 -6.47%
CTSO 2024-09-26 07:01:081.79 1.14 -6.47%
CTSO 2024-09-26 08:01:311.79 1.14 0.00%
CTSO 2024-09-26 10:01:271.43 1.32 5.76%
CTSO 2024-09-26 11:01:111.36 1.31 1.44%
CTSO 2024-09-26 12:01:221.37 1.34 3.60%
CTSO 2024-09-26 13:01:121.39 1.34 3.60%
CTSO 2024-09-26 14:01:271.38 1.35 5.04%
CTSO 2024-09-26 15:01:131.43 1.39 7.19%
CTSO 2024-09-26 16:01:261.47 1.36 8.63%
CTSO 2024-09-26 17:01:111.47 1.36 9.23%
CTSO 2024-09-26 18:01:161.47 1.25 9.23%
CTSO 2024-09-26 20:01:140.00 0.00 9.23%
2024-09-27
CTSO 2024-09-27 05:01:121.79 1.26 9.23%
CTSO 2024-09-27 08:01:251.79 1.26 0.00%
CTSO 2024-09-27 09:01:081.55 1.26 0.00%
CTSO 2024-09-27 10:01:261.40 1.38 -3.08%
CTSO 2024-09-27 13:01:091.43 1.40 -1.54%
CTSO 2024-09-27 14:01:261.42 1.38 -1.54%
CTSO 2024-09-27 15:01:091.47 1.46 2.31%
CTSO 2024-09-27 16:01:221.56 1.44 5.38%
CTSO 2024-09-27 17:01:081.56 1.44 5.63%
CTSO 2024-09-27 18:01:241.56 1.39 5.63%
CTSO 2024-09-27 20:01:270.00 0.00 5.63%
2024-09-30
CTSO 2024-09-30 05:01:071.79 1.28 5.63%
CTSO 2024-09-30 08:01:271.65 1.28 0.00%
CTSO 2024-09-30 10:01:301.54 1.51 1.41%
CTSO 2024-09-30 11:01:121.54 1.51 0.70%
CTSO 2024-09-30 13:01:081.53 1.48 -0.70%
CTSO 2024-09-30 14:01:221.50 1.48 -1.41%
CTSO 2024-09-30 15:01:131.50 1.44 -4.23%
CTSO 2024-09-30 16:01:211.53 1.45 0.00%
CTSO 2024-09-30 17:01:061.53 1.46 0.00%
CTSO 2024-09-30 18:01:261.56 1.39 0.00%
CTSO 2024-09-30 20:01:270.00 0.00 0.00%
2024-10-01
CTSO 2024-10-01 04:01:254.00 0.00 0.00%
CTSO 2024-10-01 05:01:091.65 1.47 10.67%
CTSO 2024-10-01 07:01:071.65 1.50 10.00%
CTSO 2024-10-01 08:06:10
8-K Sec report https://www.sec.gov/Archives/edgar/data/1175151/000110465924104669/0001104659-24-104669-index.htm
8-K - Cytosorbents Corp (0001175151) (Filer)
CTSO 2024-10-01 09:01:071.65 1.50 0.00%
CTSO 2024-10-01 10:01:261.50 1.47 -2.00%
CTSO 2024-10-01 11:01:071.35 1.31 -10.67%
CTSO 2024-10-01 12:01:211.39 1.35 -9.33%
CTSO 2024-10-01 13:01:101.38 1.35 -10.00%
CTSO 2024-10-01 14:01:261.38 1.35 -8.67%
CTSO 2024-10-01 15:01:091.41 1.39 -7.33%
CTSO 2024-10-01 16:01:271.41 1.34 -10.00%
CTSO 2024-10-01 17:01:091.47 1.28 -10.00%
CTSO 2024-10-01 17:25:15
8-K Sec report https://www.sec.gov/Archives/edgar/data/1175151/000110465924105024/0001104659-24-105024-index.htm
8-K - Cytosorbents Corp (0001175151) (Filer)
CTSO 2024-10-01 18:01:241.27 1.26 -15.33%
CTSO 2024-10-01 20:01:290.00 0.00 -16.00%
2024-10-02
CTSO 2024-10-02 05:01:181.79 1.16 -16.00%
CTSO 2024-10-02 06:01:261.39 1.24 -16.00%
CTSO 2024-10-02 07:01:191.47 1.30 -16.00%
CTSO 2024-10-02 08:01:281.47 1.30 0.00%
CTSO 2024-10-02 09:01:171.47 1.29 0.00%
CTSO 2024-10-02 10:01:241.39 1.34 0.00%
CTSO 2024-10-02 11:01:161.37 1.34 0.00%
CTSO 2024-10-02 12:01:201.36 1.33 0.00%
CTSO 2024-10-02 13:01:111.34 1.32 -2.00%
CTSO 2024-10-02 14:01:201.34 1.33 -1.33%
CTSO 2024-10-02 15:01:131.35 1.33 -1.33%
CTSO 2024-10-02 16:01:311.40 1.29 -0.67%
CTSO 2024-10-02 17:01:131.39 1.29 -0.74%
CTSO 2024-10-02 18:01:281.40 1.24 -0.74%
CTSO 2024-10-02 20:01:240.00 0.00 -0.74%
2024-10-03
CTSO 2024-10-03 05:01:121.45 1.16 -0.74%
CTSO 2024-10-03 08:01:211.45 1.27 0.00%
CTSO 2024-10-03 09:01:161.45 1.17 0.00%
CTSO 2024-10-03 10:01:191.33 1.31 -2.22%
CTSO 2024-10-03 11:01:111.31 1.26 -3.70%
CTSO 2024-10-03 12:01:241.28 1.26 -4.44%
CTSO 2024-10-03 13:01:081.31 1.26 -3.70%
CTSO 2024-10-03 15:01:081.27 1.26 -5.93%
CTSO 2024-10-03 16:01:221.31 1.23 -8.15%
CTSO 2024-10-03 17:01:051.31 1.23 -8.21%
CTSO 2024-10-03 20:01:210.00 0.00 -8.21%
2024-10-04
CTSO 2024-10-04 05:01:071.51 1.01 -8.21%
CTSO 2024-10-04 07:01:131.31 1.17 -8.21%
CTSO 2024-10-04 08:01:211.31 1.17 0.00%
CTSO 2024-10-04 10:01:261.25 1.22 0.75%
CTSO 2024-10-04 11:01:111.22 1.18 -2.24%
CTSO 2024-10-04 12:01:231.23 1.21 -1.49%
CTSO 2024-10-04 13:01:091.23 1.21 -0.75%
CTSO 2024-10-04 14:02:411.22 1.21 -1.49%
CTSO 2024-10-04 15:01:171.24 1.20 -0.75%
CTSO 2024-10-04 16:01:271.24 1.17 -2.99%
CTSO 2024-10-04 17:01:141.31 1.17 -3.25%
CTSO 2024-10-04 20:01:230.00 0.00 -3.25%
2024-10-07
CTSO 2024-10-07 05:01:141.19 1.01 -3.25%
CTSO 2024-10-07 06:01:261.19 1.05 -3.25%
CTSO 2024-10-07 07:01:151.51 1.01 0.00%
CTSO 2024-10-07 10:01:281.19 1.15 0.00%
CTSO 2024-10-07 11:01:171.16 1.13 -3.25%
CTSO 2024-10-07 12:01:261.15 1.13 -4.88%
CTSO 2024-10-07 13:01:141.14 1.10 -6.50%
CTSO 2024-10-07 14:01:191.15 1.13 -4.88%
CTSO 2024-10-07 16:01:301.17 1.11 -4.88%
CTSO 2024-10-07 17:01:141.17 1.11 -5.04%
CTSO 2024-10-07 18:01:221.17 1.07 -5.04%
CTSO 2024-10-07 20:01:260.00 0.00 -5.04%
2024-10-08
CTSO 2024-10-08 05:01:211.51 0.91 -5.04%
CTSO 2024-10-08 06:01:271.51 0.95 -5.04%
CTSO 2024-10-08 07:01:211.17 1.04 -5.04%
CTSO 2024-10-08 08:01:301.17 1.04 0.00%
CTSO 2024-10-08 10:01:271.15 1.11 0.84%
CTSO 2024-10-08 11:01:131.13 1.11 -0.84%
CTSO 2024-10-08 12:01:231.14 1.11 0.00%
CTSO 2024-10-08 13:01:191.14 1.12 -0.84%
CTSO 2024-10-08 14:01:211.15 1.12 0.00%
CTSO 2024-10-08 15:01:141.14 1.12 -0.84%
CTSO 2024-10-08 16:01:221.17 1.08 0.00%
CTSO 2024-10-08 18:01:251.17 1.04 0.00%
CTSO 2024-10-08 20:01:250.00 0.00 0.00%
2024-10-09
CTSO 2024-10-09 05:01:301.51 0.93 0.00%
CTSO 2024-10-09 06:01:201.51 0.91 0.00%
CTSO 2024-10-09 07:01:201.13 1.04 0.00%
CTSO 2024-10-09 08:01:261.13 1.05 0.00%
CTSO 2024-10-09 10:01:221.13 1.11 -1.77%
CTSO 2024-10-09 11:01:201.13 1.11 0.00%
CTSO 2024-10-09 12:01:221.14 1.12 -0.88%
CTSO 2024-10-09 14:01:231.14 1.13 0.00%
CTSO 2024-10-09 15:01:171.14 1.12 0.00%
CTSO 2024-10-09 16:01:201.17 1.10 0.00%
CTSO 2024-10-09 18:01:161.17 1.04 0.00%
CTSO 2024-10-09 20:01:190.00 0.00 0.00%
2024-10-10
CTSO 2024-10-10 05:01:201.17 0.45 0.00%
CTSO 2024-10-10 07:01:181.17 0.96 0.00%
CTSO 2024-10-10 09:01:191.17 1.04 0.00%
CTSO 2024-10-10 10:01:241.12 1.09 -2.65%
CTSO 2024-10-10 11:01:211.08 1.03 -7.96%
CTSO 2024-10-10 12:01:171.08 1.06 -4.42%
CTSO 2024-10-10 13:01:221.07 1.05 -7.08%
CTSO 2024-10-10 14:01:221.06 1.05 -6.19%
CTSO 2024-10-10 15:01:201.06 1.05 -7.08%
CTSO 2024-10-10 16:01:201.10 0.98 -7.08%
CTSO 2024-10-10 17:01:211.10 1.05 -7.08%
CTSO 2024-10-10 19:01:211.10 0.98 -7.08%
CTSO 2024-10-10 20:01:270.00 0.00 -7.08%
2024-10-11
CTSO 2024-10-11 05:01:211.51 0.91 -7.08%
CTSO 2024-10-11 06:01:241.10 0.98 -7.08%
CTSO 2024-10-11 08:01:251.10 0.98 0.00%
CTSO 2024-10-11 10:01:281.09 1.06 2.65%
CTSO 2024-10-11 11:01:161.09 1.07 1.77%
CTSO 2024-10-11 12:01:271.10 1.08 3.54%
CTSO 2024-10-11 13:01:181.12 1.11 5.31%
CTSO 2024-10-11 14:01:271.13 1.12 7.08%
CTSO 2024-10-11 15:01:181.14 1.12 7.08%
CTSO 2024-10-11 16:01:311.17 1.10 6.19%
CTSO 2024-10-11 17:01:191.17 1.11 6.67%
CTSO 2024-10-11 18:01:251.17 1.05 6.67%
CTSO 2024-10-11 20:01:300.00 0.00 6.67%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.