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

$CTSO: Cytosorbents Corporation - Common Stock

+ Immunology, Medicine, Surgery



Clear duplicates of prices



2024-06-27
CTSO 2024-06-27 12:01:180.79 0.77 -1.30%
CTSO 2024-06-27 13:01:230.78 0.77 -1.30%
CTSO 2024-06-27 14:01:260.77 0.77 -1.30%
CTSO 2024-06-27 15:01:230.79 0.77 -1.30%
CTSO 2024-06-27 16:01:210.82 0.76 -1.30%
CTSO 2024-06-27 17:01:250.82 0.76 -1.28%
CTSO 2024-06-27 18:01:230.87 0.76 -1.28%
CTSO 2024-06-27 20:01:180.00 0.00 -1.28%
2024-06-28
CTSO 2024-06-28 04:01:261.25 0.00 -1.28%
CTSO 2024-06-28 05:01:250.86 0.69 -1.28%
CTSO 2024-06-28 07:01:240.89 0.73 -1.28%
CTSO 2024-06-28 09:01:220.82 0.73 -1.28%
CTSO 2024-06-28 10:01:260.80 0.76 2.56%
CTSO 2024-06-28 11:01:240.80 0.78 1.28%
CTSO 2024-06-28 12:01:300.77 0.75 -2.56%
CTSO 2024-06-28 14:01:230.78 0.75 -2.56%
CTSO 2024-06-28 16:01:251.25 0.44 -8.97%
CTSO 2024-06-28 17:01:270.89 0.57 -9.09%
CTSO 2024-06-28 19:01:250.89 0.60 -9.09%
CTSO 2024-06-28 20:01:270.00 0.00 -9.09%
2024-07-01
CTSO 2024-07-01 05:01:290.89 0.74 -9.09%
CTSO 2024-07-01 10:01:480.77 0.72 5.19%
CTSO 2024-07-01 12:01:240.75 0.73 3.90%
CTSO 2024-07-01 13:01:280.77 0.74 3.90%
CTSO 2024-07-01 14:01:260.77 0.74 5.19%
CTSO 2024-07-01 15:01:230.74 0.72 5.19%
CTSO 2024-07-01 16:01:240.76 0.68 0.00%
CTSO 2024-07-01 18:01:250.77 0.68 0.00%
CTSO 2024-07-01 20:01:400.00 0.00 0.00%
2024-07-02
CTSO 2024-07-02 05:01:280.77 0.64 0.00%
CTSO 2024-07-02 07:01:310.77 0.72 0.00%
CTSO 2024-07-02 08:01:310.77 0.73 0.00%
CTSO 2024-07-02 10:01:550.77 0.75 8.57%
CTSO 2024-07-02 11:01:240.78 0.77 10.00%
CTSO 2024-07-02 12:01:270.82 0.78 14.29%
CTSO 2024-07-02 13:01:250.87 0.86 22.86%
CTSO 2024-07-02 14:01:250.85 0.82 17.14%
CTSO 2024-07-02 15:01:190.85 0.82 20.00%
CTSO 2024-07-02 16:01:270.85 0.82 17.14%
CTSO 2024-07-02 17:01:270.85 0.82 21.43%
CTSO 2024-07-02 18:01:260.85 0.82 17.14%
CTSO 2024-07-02 20:02:010.00 0.00 17.14%
2024-07-03
CTSO 2024-07-03 10:01:230.86 0.83 1.43%
CTSO 2024-07-03 11:01:240.84 0.80 1.43%
CTSO 2024-07-03 12:01:260.83 0.80 0.00%
CTSO 2024-07-03 13:01:260.87 0.80 5.71%
CTSO 2024-07-03 14:01:250.87 0.78 4.88%
CTSO 2024-07-03 17:01:240.00 0.00 4.88%
CTSO 2024-07-03 20:01:08
8-K Sec report https://www.sec.gov/Archives/edgar/data/1175151/000110465924077866/0001104659-24-077866-index.htm
8-K - Cytosorbents Corp (0001175151) (Filer)
2024-07-05
CTSO 2024-07-05 05:01:230.94 0.70 4.88%
CTSO 2024-07-05 07:01:280.94 0.78 4.88%
CTSO 2024-07-05 10:01:480.86 0.80 -1.22%
CTSO 2024-07-05 11:01:260.85 0.81 -1.22%
CTSO 2024-07-05 12:01:230.86 0.85 -1.22%
CTSO 2024-07-05 13:01:220.88 0.85 2.44%
CTSO 2024-07-05 14:01:200.86 0.84 2.44%
CTSO 2024-07-05 15:01:210.92 0.88 7.32%
CTSO 2024-07-05 16:01:270.94 0.87 6.10%
CTSO 2024-07-05 17:01:250.94 0.87 5.81%
CTSO 2024-07-05 19:01:240.98 0.87 5.81%
CTSO 2024-07-05 20:02:200.00 0.00 5.81%
2024-07-08
CTSO 2024-07-08 04:01:240.98 0.00 5.81%
CTSO 2024-07-08 05:01:270.98 0.87 5.81%
CTSO 2024-07-08 10:02:170.98 0.94 1.16%
CTSO 2024-07-08 11:01:210.99 0.98 9.30%
CTSO 2024-07-08 13:01:320.99 0.98 8.14%
CTSO 2024-07-08 14:01:210.99 0.98 9.30%
CTSO 2024-07-08 15:01:240.99 0.98 8.14%
CTSO 2024-07-08 16:01:281.04 0.97 11.63%
CTSO 2024-07-08 17:01:251.04 0.97 10.99%
CTSO 2024-07-08 18:01:211.03 0.92 10.99%
CTSO 2024-07-08 19:01:281.04 0.92 10.99%
CTSO 2024-07-08 20:01:530.00 0.00 10.99%
2024-07-09
CTSO 2024-07-09 05:01:281.09 0.82 10.99%
CTSO 2024-07-09 06:01:281.09 0.73 10.99%
CTSO 2024-07-09 07:01:311.10 0.98 10.99%
CTSO 2024-07-09 09:01:351.10 1.01 10.99%
CTSO 2024-07-09 10:01:321.01 0.96 -3.30%
CTSO 2024-07-09 11:01:280.98 0.97 -3.30%
CTSO 2024-07-09 12:01:251.00 0.99 -2.20%
CTSO 2024-07-09 13:03:151.00 0.98 -1.10%
CTSO 2024-07-09 14:02:161.00 0.99 -1.10%
CTSO 2024-07-09 15:01:261.01 1.00 -2.20%
CTSO 2024-07-09 16:01:391.04 0.98 0.00%
CTSO 2024-07-09 20:01:340.00 0.00 0.00%
2024-07-10
CTSO 2024-07-10 05:01:321.09 0.73 0.00%
CTSO 2024-07-10 07:01:541.09 0.80 0.00%
CTSO 2024-07-10 08:01:351.09 0.83 0.00%
CTSO 2024-07-10 09:01:361.29 0.77 0.00%
CTSO 2024-07-10 10:01:291.02 0.98 -1.98%
CTSO 2024-07-10 11:01:271.00 0.97 -3.96%
CTSO 2024-07-10 12:01:330.99 0.96 -2.97%
CTSO 2024-07-10 13:01:330.98 0.96 -2.97%
CTSO 2024-07-10 16:01:351.50 0.95 -1.98%
CTSO 2024-07-10 17:01:321.09 0.95 -1.98%
CTSO 2024-07-10 20:01:520.00 0.00 -1.98%
2024-07-11
CTSO 2024-07-11 05:01:301.07 0.92 -1.98%
CTSO 2024-07-11 10:01:460.99 0.95 -0.99%
CTSO 2024-07-11 11:01:310.99 0.98 0.00%
CTSO 2024-07-11 12:01:471.00 0.99 0.99%
CTSO 2024-07-11 15:01:341.01 0.95 -0.99%
CTSO 2024-07-11 16:01:542.00 0.94 -1.98%
CTSO 2024-07-11 17:01:301.24 0.94 -2.02%
CTSO 2024-07-11 18:01:471.34 0.94 -2.02%
CTSO 2024-07-11 20:01:290.00 0.00 -2.02%
2024-07-12
CTSO 2024-07-12 04:01:291.25 0.00 -2.02%
CTSO 2024-07-12 05:01:161.18 0.92 -2.02%
CTSO 2024-07-12 10:01:261.03 0.97 0.00%
CTSO 2024-07-12 12:01:271.02 1.00 5.05%
CTSO 2024-07-12 13:01:191.02 1.00 3.03%
CTSO 2024-07-12 14:01:321.01 1.00 3.03%
CTSO 2024-07-12 15:01:201.00 0.99 2.02%
CTSO 2024-07-12 16:01:291.10 0.98 11.11%
CTSO 2024-07-12 17:01:201.10 0.98 11.34%
CTSO 2024-07-12 20:01:290.00 0.00 11.34%
2024-07-15
CTSO 2024-07-15 05:01:191.19 0.87 11.34%
CTSO 2024-07-15 06:01:331.16 0.87 11.34%
CTSO 2024-07-15 07:01:171.16 1.04 11.34%
CTSO 2024-07-15 10:01:321.01 0.96 -10.31%
CTSO 2024-07-15 11:01:151.01 1.00 -8.25%
CTSO 2024-07-15 12:01:271.04 1.01 -5.15%
CTSO 2024-07-15 13:01:161.04 1.02 -5.15%
CTSO 2024-07-15 15:01:161.06 1.05 -3.09%
CTSO 2024-07-15 16:01:241.10 1.03 -1.03%
CTSO 2024-07-15 17:01:151.10 1.03 -0.93%
CTSO 2024-07-15 20:01:300.00 0.00 -0.93%
2024-07-16
CTSO 2024-07-16 05:01:251.19 0.91 -0.93%
CTSO 2024-07-16 06:01:341.23 0.91 -0.93%
CTSO 2024-07-16 07:01:221.17 1.04 2.78%
CTSO 2024-07-16 08:01:251.17 1.04 0.00%
CTSO 2024-07-16 10:01:311.13 1.09 2.78%
CTSO 2024-07-16 11:01:181.12 1.09 4.63%
CTSO 2024-07-16 12:01:291.11 1.08 2.78%
CTSO 2024-07-16 13:01:181.11 1.10 2.78%
CTSO 2024-07-16 14:01:311.11 1.08 2.78%
CTSO 2024-07-16 15:01:141.08 1.06 0.93%
CTSO 2024-07-16 16:01:251.15 1.08 4.63%
CTSO 2024-07-16 17:01:241.15 1.08 4.67%
CTSO 2024-07-16 18:01:381.15 1.04 4.67%
CTSO 2024-07-16 20:01:340.00 0.00 4.67%
2024-07-17
CTSO 2024-07-17 05:01:221.22 0.91 4.67%
CTSO 2024-07-17 07:01:191.23 0.95 4.67%
CTSO 2024-07-17 08:01:321.12 1.04 0.00%
CTSO 2024-07-17 10:01:311.11 1.07 -3.74%
CTSO 2024-07-17 11:01:191.04 1.02 -10.28%
CTSO 2024-07-17 12:01:291.05 1.03 -7.48%
CTSO 2024-07-17 13:01:371.05 1.03 -8.41%
CTSO 2024-07-17 15:01:241.05 1.04 -8.41%
CTSO 2024-07-17 16:01:251.10 1.00 -1.87%
CTSO 2024-07-17 17:01:161.10 1.00 -1.79%
CTSO 2024-07-17 20:01:290.00 0.00 -1.79%
2024-07-18
CTSO 2024-07-18 04:01:301.25 0.00 -1.79%
CTSO 2024-07-18 05:01:561.25 1.01 -1.79%
CTSO 2024-07-18 08:01:291.17 0.93 -6.25%
CTSO 2024-07-18 09:01:221.17 0.94 -6.25%
CTSO 2024-07-18 10:01:301.12 1.05 -2.68%
CTSO 2024-07-18 11:01:181.08 1.02 -0.89%
CTSO 2024-07-18 12:01:261.05 1.04 -0.89%
CTSO 2024-07-18 13:01:201.07 1.01 -4.46%
CTSO 2024-07-18 14:01:301.06 1.04 -3.57%
CTSO 2024-07-18 15:01:211.06 1.02 -5.36%
CTSO 2024-07-18 16:01:341.09 1.02 -5.36%
CTSO 2024-07-18 17:01:241.09 1.02 -5.45%
CTSO 2024-07-18 20:01:270.00 0.00 -5.45%
2024-07-19
CTSO 2024-07-19 05:01:261.12 0.91 -5.45%
CTSO 2024-07-19 08:01:271.12 1.00 0.00%
CTSO 2024-07-19 10:01:261.02 0.98 -1.82%
CTSO 2024-07-19 11:01:261.03 0.99 -0.91%
CTSO 2024-07-19 12:01:231.02 1.00 -0.91%
CTSO 2024-07-19 13:01:271.02 0.99 -0.91%
CTSO 2024-07-19 14:01:261.04 1.02 -1.82%
CTSO 2024-07-19 15:01:261.06 1.04 0.00%
CTSO 2024-07-19 16:01:201.10 1.03 0.91%
CTSO 2024-07-19 17:01:221.10 0.91 0.96%
CTSO 2024-07-19 20:01:270.00 0.00 0.96%
2024-07-22
CTSO 2024-07-22 05:01:281.35 0.90 0.96%
CTSO 2024-07-22 06:01:321.35 0.91 0.96%
CTSO 2024-07-22 07:01:201.19 0.91 0.96%
CTSO 2024-07-22 08:01:321.10 1.01 0.00%
CTSO 2024-07-22 09:01:181.19 1.01 0.00%
CTSO 2024-07-22 10:01:311.04 0.99 -0.96%
CTSO 2024-07-22 11:01:231.04 1.00 -1.92%
CTSO 2024-07-22 12:01:311.04 1.01 -0.96%
CTSO 2024-07-22 13:01:121.04 0.99 -0.96%
CTSO 2024-07-22 14:01:271.04 1.00 -0.96%
CTSO 2024-07-22 15:01:181.03 1.00 -3.85%
CTSO 2024-07-22 16:01:311.05 1.01 0.00%
CTSO 2024-07-22 18:01:271.13 1.01 0.00%
CTSO 2024-07-22 20:01:280.00 0.00 0.00%
2024-07-23
CTSO 2024-07-23 05:01:151.19 0.90 0.00%
CTSO 2024-07-23 08:01:311.19 0.91 0.00%
CTSO 2024-07-23 09:01:191.40 0.76 0.00%
CTSO 2024-07-23 10:01:321.14 1.10 6.67%
CTSO 2024-07-23 11:01:211.11 1.07 3.81%
CTSO 2024-07-23 12:01:301.09 1.07 2.86%
CTSO 2024-07-23 13:01:191.09 1.06 1.90%
CTSO 2024-07-23 14:01:311.05 1.02 -2.86%
CTSO 2024-07-23 15:01:201.07 1.04 0.00%
CTSO 2024-07-23 16:01:291.09 1.00 -2.86%
CTSO 2024-07-23 17:01:201.06 0.98 -2.86%
CTSO 2024-07-23 18:01:271.09 0.98 -2.86%
CTSO 2024-07-23 20:01:280.00 0.00 -2.86%
2024-07-24
CTSO 2024-07-24 05:01:211.35 0.90 -2.86%
CTSO 2024-07-24 07:01:191.12 0.91 -2.86%
CTSO 2024-07-24 08:01:281.10 0.91 0.00%
CTSO 2024-07-24 09:01:241.10 0.80 0.00%
CTSO 2024-07-24 10:01:301.05 1.01 -0.95%
CTSO 2024-07-24 11:01:321.03 1.00 -0.95%
CTSO 2024-07-24 13:01:231.03 1.01 0.00%
CTSO 2024-07-24 14:01:331.04 1.02 0.95%
CTSO 2024-07-24 15:01:201.04 1.00 0.00%
CTSO 2024-07-24 16:01:371.10 1.00 -0.95%
CTSO 2024-07-24 17:01:281.10 1.00 -0.97%
CTSO 2024-07-24 20:01:330.00 0.00 -0.97%
2024-07-25
CTSO 2024-07-25 05:01:241.09 0.90 -0.97%
CTSO 2024-07-25 07:01:181.09 0.91 -0.97%
CTSO 2024-07-25 08:01:361.09 0.91 0.00%
CTSO 2024-07-25 09:01:241.09 0.95 0.00%
CTSO 2024-07-25 10:01:301.00 0.95 -1.94%
CTSO 2024-07-25 11:01:270.96 0.95 -5.83%
CTSO 2024-07-25 12:01:290.98 0.97 -3.88%
CTSO 2024-07-25 13:01:201.01 0.97 -2.91%
CTSO 2024-07-25 14:01:281.00 0.97 -2.91%
CTSO 2024-07-25 15:01:181.01 0.97 -2.91%
CTSO 2024-07-25 16:01:311.04 0.92 1.94%
CTSO 2024-07-25 17:01:231.04 0.97 1.98%
CTSO 2024-07-25 19:01:181.04 0.92 1.98%
CTSO 2024-07-25 20:01:300.00 0.00 1.98%
2024-07-26
CTSO 2024-07-26 05:01:261.35 0.84 1.98%
CTSO 2024-07-26 07:01:251.19 0.84 1.98%
CTSO 2024-07-26 08:01:241.19 0.94 0.00%
CTSO 2024-07-26 10:01:291.02 0.97 -0.99%
CTSO 2024-07-26 11:01:231.00 0.97 -3.96%
CTSO 2024-07-26 12:01:241.00 0.97 -5.94%
CTSO 2024-07-26 14:01:241.02 0.99 -3.96%
CTSO 2024-07-26 16:01:211.04 0.98 0.00%
CTSO 2024-07-26 18:01:261.04 0.90 0.00%
CTSO 2024-07-26 20:01:300.00 0.00 0.00%


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.