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

$CTSO: Cytosorbents Corporation - Common Stock

+ Immunology, Medicine, Surgery



Clear duplicates of prices



2025-04-09
CTSO 2025-04-09 03:00:430.00 0.00 -3.00%
CTSO 2025-04-09 05:00:381.04 0.92 -3.00%
CTSO 2025-04-09 10:00:451.00 0.92 -2.00%
CTSO 2025-04-09 11:00:350.98 0.95 -1.00%
CTSO 2025-04-09 12:01:130.94 0.92 -1.00%
CTSO 2025-04-09 13:00:400.94 0.93 -3.00%
CTSO 2025-04-09 14:00:421.00 0.93 0.00%
CTSO 2025-04-09 15:00:420.98 0.92 -2.00%
CTSO 2025-04-09 16:00:470.99 0.93 -2.00%
CTSO 2025-04-09 17:00:400.99 0.92 -2.08%
CTSO 2025-04-09 18:00:461.04 0.92 -2.08%
CTSO 2025-04-09 20:00:440.00 0.00 -2.08%
2025-04-10
CTSO 2025-04-10 05:00:461.04 0.92 -2.08%
CTSO 2025-04-10 10:00:541.00 0.92 3.13%
CTSO 2025-04-10 11:00:511.00 0.93 3.13%
CTSO 2025-04-10 12:00:500.98 0.93 2.08%
CTSO 2025-04-10 13:00:500.98 0.94 2.08%
CTSO 2025-04-10 14:00:530.97 0.93 2.08%
CTSO 2025-04-10 15:00:420.96 0.93 2.08%
CTSO 2025-04-10 16:00:460.97 0.93 0.00%
CTSO 2025-04-10 17:00:431.01 0.92 0.00%
CTSO 2025-04-10 18:00:471.04 0.92 0.00%
CTSO 2025-04-10 20:00:500.00 0.00 0.00%
2025-04-11
CTSO 2025-04-11 05:00:401.04 0.92 0.00%
CTSO 2025-04-11 08:00:421.03 0.92 0.00%
CTSO 2025-04-11 09:00:451.04 0.92 0.00%
CTSO 2025-04-11 10:00:500.97 0.92 -1.06%
CTSO 2025-04-11 12:00:490.98 0.94 -1.06%
CTSO 2025-04-11 13:00:410.98 0.95 3.19%
CTSO 2025-04-11 14:00:471.03 0.97 5.32%
CTSO 2025-04-11 15:00:421.02 0.96 5.32%
CTSO 2025-04-11 16:00:491.03 0.95 3.19%
CTSO 2025-04-11 17:00:391.04 0.92 3.19%
CTSO 2025-04-11 20:00:470.00 0.00 3.19%
2025-04-14
CTSO 2025-04-14 05:00:421.04 0.92 3.19%
CTSO 2025-04-14 10:00:450.99 0.95 2.13%
CTSO 2025-04-14 12:00:460.98 0.96 2.13%
CTSO 2025-04-14 13:00:450.99 0.95 1.06%
CTSO 2025-04-14 14:00:451.03 1.02 7.45%
CTSO 2025-04-14 15:00:441.05 1.01 4.26%
CTSO 2025-04-14 16:00:421.05 0.99 2.13%
CTSO 2025-04-14 17:00:411.05 0.99 2.06%
CTSO 2025-04-14 18:00:471.10 0.99 2.06%
CTSO 2025-04-14 19:00:421.10 1.03 2.06%
CTSO 2025-04-14 19:29:27
8-K Sec report https://www.sec.gov/Archives/edgar/data/1175151/000110465925034793/0001104659-25-034793-index.htm
8-K - Cytosorbents Corp (0001175151) (Filer)
CTSO 2025-04-14 20:00:400.00 0.00 2.06%
2025-04-15
CTSO 2025-04-15 05:00:391.10 0.98 2.06%
CTSO 2025-04-15 10:00:471.02 1.01 3.09%
CTSO 2025-04-15 11:00:451.02 0.98 3.09%
CTSO 2025-04-15 13:00:441.04 0.99 3.09%
CTSO 2025-04-15 14:00:431.05 1.03 4.12%
CTSO 2025-04-15 15:00:391.07 1.04 7.22%
CTSO 2025-04-15 16:00:431.07 0.98 2.06%
CTSO 2025-04-15 17:00:471.10 0.98 2.02%
CTSO 2025-04-15 20:00:410.00 0.00 2.02%
2025-04-16
CTSO 2025-04-16 05:00:381.19 0.90 2.02%
CTSO 2025-04-16 07:00:421.16 0.90 2.02%
CTSO 2025-04-16 09:00:401.16 0.91 2.02%
CTSO 2025-04-16 10:00:451.06 1.01 1.01%
CTSO 2025-04-16 11:00:401.04 1.01 3.03%
CTSO 2025-04-16 12:00:431.04 1.01 1.01%
CTSO 2025-04-16 13:00:351.07 1.01 3.03%
CTSO 2025-04-16 14:00:401.07 1.01 2.02%
CTSO 2025-04-16 15:00:391.04 1.01 2.02%
CTSO 2025-04-16 16:00:411.06 0.99 1.01%
CTSO 2025-04-16 17:00:401.06 0.91 0.99%
CTSO 2025-04-16 20:00:450.00 0.00 0.99%
2025-04-17
CTSO 2025-04-17 05:00:421.19 0.90 0.99%
CTSO 2025-04-17 07:00:411.15 0.90 0.99%
CTSO 2025-04-17 10:00:441.04 1.01 -3.96%
CTSO 2025-04-17 11:00:391.04 1.02 -0.99%
CTSO 2025-04-17 12:00:411.04 1.01 0.00%
CTSO 2025-04-17 13:00:371.04 1.02 0.99%
CTSO 2025-04-17 14:00:401.03 1.02 0.00%
CTSO 2025-04-17 15:00:351.03 1.02 0.99%
CTSO 2025-04-17 16:00:431.03 1.00 0.99%
CTSO 2025-04-17 16:05:38
8-K Sec report https://www.sec.gov/Archives/edgar/data/1175151/000110465925036004/0001104659-25-036004-index.htm
8-K - Cytosorbents Corp (0001175151) (Filer)
CTSO 2025-04-17 17:00:381.04 0.98 0.98%
CTSO 2025-04-17 20:00:440.00 0.00 0.98%
2025-04-21
CTSO 2025-04-21 05:00:401.12 0.84 0.98%
CTSO 2025-04-21 07:00:331.12 0.91 0.98%
CTSO 2025-04-21 10:00:451.05 1.02 -0.98%
CTSO 2025-04-21 11:00:431.05 1.01 -0.98%
CTSO 2025-04-21 12:00:451.05 1.03 -0.98%
CTSO 2025-04-21 13:00:401.08 1.07 3.92%
CTSO 2025-04-21 14:00:471.14 1.11 10.78%
CTSO 2025-04-21 15:00:451.12 1.09 8.82%
CTSO 2025-04-21 16:00:481.16 1.07 5.88%
CTSO 2025-04-21 17:00:401.16 1.07 5.83%
CTSO 2025-04-21 20:00:440.00 0.00 5.83%
2025-04-22
CTSO 2025-04-22 05:00:431.27 0.95 5.83%
CTSO 2025-04-22 07:00:451.23 0.97 5.83%
CTSO 2025-04-22 09:00:421.45 0.81 5.83%
CTSO 2025-04-22 10:00:471.12 1.08 1.94%
CTSO 2025-04-22 13:00:481.12 1.08 0.00%
CTSO 2025-04-22 16:00:421.14 1.05 0.97%
CTSO 2025-04-22 17:00:441.14 1.04 0.92%
CTSO 2025-04-22 18:00:501.14 1.05 0.92%
CTSO 2025-04-22 20:00:550.00 0.00 0.92%
2025-04-23
CTSO 2025-04-23 05:00:481.27 0.95 0.92%
CTSO 2025-04-23 07:00:471.23 0.95 0.92%
CTSO 2025-04-23 09:00:461.23 0.96 0.92%
CTSO 2025-04-23 10:00:511.09 1.06 0.00%
CTSO 2025-04-23 11:00:411.09 1.07 -0.92%
CTSO 2025-04-23 12:00:531.09 1.06 -2.75%
CTSO 2025-04-23 13:00:451.09 1.06 -1.83%
CTSO 2025-04-23 15:00:481.09 1.06 -2.75%
CTSO 2025-04-23 16:00:561.14 1.04 -2.75%
CTSO 2025-04-23 17:00:421.14 0.95 -2.73%
CTSO 2025-04-23 18:00:411.23 0.95 -2.73%
CTSO 2025-04-23 20:00:470.00 0.00 -2.73%
2025-04-24
CTSO 2025-04-24 05:00:381.19 0.95 -2.73%
CTSO 2025-04-24 07:00:441.07 0.95 -2.73%
CTSO 2025-04-24 10:00:471.12 1.07 2.73%
CTSO 2025-04-24 11:00:461.09 1.07 2.73%
CTSO 2025-04-24 12:00:451.09 1.07 0.91%
CTSO 2025-04-24 13:00:431.14 1.09 2.73%
CTSO 2025-04-24 14:00:451.14 1.10 2.73%
CTSO 2025-04-24 15:00:421.14 1.09 2.73%
CTSO 2025-04-24 16:00:461.16 1.08 8.18%
CTSO 2025-04-24 17:00:531.16 1.08 8.41%
CTSO 2025-04-24 18:00:501.17 1.08 8.41%
CTSO 2025-04-24 20:00:470.00 0.00 8.41%
2025-04-25
CTSO 2025-04-25 05:00:441.27 0.95 8.41%
CTSO 2025-04-25 07:00:471.27 0.99 8.41%
CTSO 2025-04-25 09:00:441.25 1.00 8.41%
CTSO 2025-04-25 10:00:431.17 1.12 -1.87%
CTSO 2025-04-25 11:00:411.13 1.10 -5.61%
CTSO 2025-04-25 12:00:421.13 1.09 -6.54%
CTSO 2025-04-25 13:00:391.13 1.10 -6.54%
CTSO 2025-04-25 14:00:411.13 1.08 -4.67%
CTSO 2025-04-25 15:00:401.12 1.07 -6.54%
CTSO 2025-04-25 16:00:411.17 1.09 -5.61%
CTSO 2025-04-25 17:00:401.17 1.09 -5.17%
CTSO 2025-04-25 18:00:471.20 1.09 -5.17%
CTSO 2025-04-25 20:00:460.00 0.00 -5.17%
2025-04-29
CTSO 2025-04-29 11:02:151.12 1.06 -1.82%
CTSO 2025-04-29 12:00:391.10 1.06 -2.73%
CTSO 2025-04-29 13:00:431.10 1.07 -0.91%
CTSO 2025-04-29 14:00:381.12 1.07 -1.82%
CTSO 2025-04-29 15:00:481.12 1.08 -1.82%
CTSO 2025-04-29 16:00:381.20 1.07 2.73%
CTSO 2025-04-29 17:00:411.24 1.07 2.73%
CTSO 2025-04-29 18:00:361.21 1.07 2.73%
CTSO 2025-04-29 20:00:350.00 0.00 2.73%
2025-04-30
CTSO 2025-04-30 05:00:401.27 0.95 2.73%
CTSO 2025-04-30 08:00:401.24 0.98 2.73%
CTSO 2025-04-30 09:00:391.21 0.96 2.73%
CTSO 2025-04-30 10:00:431.07 1.03 -7.27%
CTSO 2025-04-30 11:00:361.09 1.05 -3.64%
CTSO 2025-04-30 12:00:441.09 1.06 -5.45%
CTSO 2025-04-30 13:00:321.07 1.03 -6.36%
CTSO 2025-04-30 14:00:421.06 1.01 -10.00%
CTSO 2025-04-30 15:00:381.05 1.01 -10.00%
CTSO 2025-04-30 16:00:411.10 1.01 -7.27%
CTSO 2025-04-30 17:00:371.08 0.98 -7.14%
CTSO 2025-04-30 20:00:450.00 0.00 -7.14%
2025-05-01
CTSO 2025-05-01 05:00:391.19 0.90 -7.14%
CTSO 2025-05-01 07:00:361.19 0.93 -7.14%
CTSO 2025-05-01 08:00:471.19 1.03 -7.14%
CTSO 2025-05-01 09:00:391.40 1.03 -7.14%
CTSO 2025-05-01 10:00:421.04 1.00 0.89%
CTSO 2025-05-01 13:00:371.05 1.01 1.79%
CTSO 2025-05-01 14:00:441.07 1.06 4.46%
CTSO 2025-05-01 15:00:391.07 1.06 5.36%
CTSO 2025-05-01 16:00:421.07 1.00 4.46%
CTSO 2025-05-01 17:00:381.09 0.98 0.00%
CTSO 2025-05-01 18:00:461.03 0.92 -4.95%
CTSO 2025-05-01 20:00:420.00 0.00 -4.95%
2025-05-02
CTSO 2025-05-02 05:00:390.98 0.87 -4.95%
CTSO 2025-05-02 06:00:540.87 0.80 -18.81%
CTSO 2025-05-02 07:00:390.92 0.83 -8.91%
CTSO 2025-05-02 08:00:440.90 0.82 -17.82%
CTSO 2025-05-02 09:00:380.87 0.75 -20.79%
CTSO 2025-05-02 10:00:400.90 0.87 -10.89%
CTSO 2025-05-02 11:00:370.89 0.87 -11.88%
CTSO 2025-05-02 12:00:450.90 0.88 -10.89%
CTSO 2025-05-02 13:00:420.90 0.89 -10.89%
CTSO 2025-05-02 14:00:430.95 0.91 -6.93%
CTSO 2025-05-02 15:00:410.94 0.91 -7.92%
CTSO 2025-05-02 16:00:450.95 0.92 -6.93%
CTSO 2025-05-02 17:00:410.95 0.90 -6.93%
CTSO 2025-05-02 20:00:480.00 0.00 -6.93%
2025-05-05
CTSO 2025-05-05 04:00:440.00 0.92 -6.93%
CTSO 2025-05-05 05:00:410.98 0.92 -1.98%
CTSO 2025-05-05 10:00:440.93 0.92 -0.99%
CTSO 2025-05-05 11:00:370.93 0.93 -0.99%
CTSO 2025-05-05 12:00:420.92 0.92 -1.98%
CTSO 2025-05-05 13:00:360.92 0.91 -1.98%
CTSO 2025-05-05 14:00:440.93 0.91 -1.98%
CTSO 2025-05-05 15:00:390.93 0.93 -0.99%
CTSO 2025-05-05 16:00:440.97 0.91 -0.99%
CTSO 2025-05-05 17:00:380.95 0.90 -4.26%
CTSO 2025-05-05 18:00:410.97 0.90 -4.26%
CTSO 2025-05-05 20:00:440.00 0.00 -4.26%
2025-05-06
CTSO 2025-05-06 05:00:370.98 0.87 -4.26%
CTSO 2025-05-06 10:00:460.93 0.90 0.00%
CTSO 2025-05-06 11:00:350.95 0.90 -1.06%
CTSO 2025-05-06 12:00:450.94 0.87 1.06%
CTSO 2025-05-06 13:00:380.92 0.89 -2.13%
CTSO 2025-05-06 14:00:470.91 0.87 -2.13%
CTSO 2025-05-06 15:00:380.91 0.88 -2.13%
CTSO 2025-05-06 16:00:460.93 0.88 -1.06%
CTSO 2025-05-06 17:00:420.93 0.88 -2.20%
CTSO 2025-05-06 20:00:460.00 0.00 -2.20%
2025-05-07
CTSO 2025-05-07 05:00:420.98 0.87 -2.20%
CTSO 2025-05-07 10:00:430.93 0.90 2.20%
CTSO 2025-05-07 11:00:370.91 0.90 2.20%
CTSO 2025-05-07 13:00:400.91 0.90 3.30%
CTSO 2025-05-07 15:00:420.90 0.87 2.20%
CTSO 2025-05-07 16:00:430.98 0.87 0.00%
CTSO 2025-05-07 17:00:400.94 0.87 0.00%
CTSO 2025-05-07 20:00:440.00 0.00 0.00%
2025-05-08
CTSO 2025-05-08 05:00:410.98 0.87 0.00%
CTSO 2025-05-08 10:00:410.90 0.89 2.20%
CTSO 2025-05-08 13:00:370.88 0.87 0.00%
CTSO 2025-05-08 14:00:440.90 0.87 1.10%
CTSO 2025-05-08 15:00:400.90 0.87 2.20%
CTSO 2025-05-08 16:00:390.90 0.87 -1.10%
CTSO 2025-05-08 17:00:330.92 0.87 -1.14%
CTSO 2025-05-08 20:00:430.00 0.00 -1.14%


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.