Cytosorbents Corporation Common Stockのデータ

Cytosorbents Corporation Common Stockの基本情報

名前 Cytosorbents Corporation Common Stock
ティッカー CTSO
United States
上場年 nan
セクター Health Care

Cytosorbents Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.6 11.06 11.45 11.39 411800.0 11.39
2021-02-12 11.5 11.18 11.37 11.38 196100.0 11.38
2021-02-11 11.55 11.17 11.22 11.37 207100.0 11.37
2021-02-10 11.6 11.03 11.5 11.3 235700.0 11.3
2021-02-09 11.49 11.15 11.41 11.45 211000.0 11.45
2021-02-08 11.59 11.12 11.5 11.45 226300.0 11.45
2021-02-05 11.65 10.91 11.6 11.42 302700.0 11.42
2021-02-04 11.68 11.17 11.22 11.48 378900.0 11.48
2021-02-03 11.39 11.01 11.26 11.25 422700.0 11.25
2021-02-02 11.3 10.54 10.62 11.24 487900.0 11.24
2021-02-01 11.25 10.21 11.01 10.73 732600.0 10.73
2021-01-29 11.17 8.87 9.12 10.49 2315800.0 10.49
2021-01-28 9.29 8.85 8.86 9.14 303700.0 9.14
2021-01-27 9.25 8.75 9.25 8.87 474100.0 8.87
2021-01-26 9.65 9.24 9.59 9.3 242000.0 9.3
2021-01-25 9.7 9.28 9.57 9.62 278100.0 9.62
2021-01-22 9.67 9.23 9.29 9.58 279400.0 9.58
2021-01-21 9.4 9.12 9.21 9.34 215700.0 9.34
2021-01-20 9.25 8.63 8.73 9.21 412800.0 9.21
2021-01-19 9.0 8.61 8.64 8.75 767800.0 8.75
2021-01-15 8.9 8.53 8.79 8.58 280200.0 8.58
2021-01-14 9.24 8.75 9.19 8.82 436400.0 8.82
2021-01-13 9.36 8.96 9.3 9.15 289100.0 9.15
2021-01-12 9.44 8.87 9.32 9.26 714100.0 9.26
2021-01-11 9.07 8.66 8.95 8.89 415300.0 8.89
2021-01-08 8.98 8.33 8.38 8.92 361600.0 8.92
2021-01-07 8.72 8.22 8.46 8.33 349300.0 8.33
2021-01-06 8.68 8.47 8.55 8.49 263700.0 8.49
2021-01-05 8.65 8.37 8.4 8.53 373100.0 8.53
2021-01-04 8.46 8.05 8.46 8.37 334100.0 8.37
2020-12-31 8.19 7.91 8.15 7.97 206100.0 7.97
2020-12-30 8.25 8.0 8.0 8.19 175800.0 8.19
2020-12-29 8.27 7.95 8.22 7.98 222500.0 7.98
2020-12-28 8.41 8.17 8.41 8.18 203300.0 8.18
2020-12-24 8.51 8.25 8.5 8.31 127900.0 8.31
2020-12-23 8.61 8.43 8.6 8.47 199600.0 8.47
2020-12-22 8.75 8.5 8.65 8.56 200500.0 8.56
2020-12-21 8.67 8.26 8.44 8.6 347300.0 8.6
2020-12-18 8.75 8.39 8.64 8.48 371000.0 8.48
2020-12-17 8.75 8.47 8.55 8.58 238200.0 8.58
2020-12-16 8.96 8.52 8.73 8.55 277200.0 8.55
2020-12-15 9.0 8.65 8.95 8.78 180100.0 8.78
2020-12-14 9.28 8.8 8.82 8.86 515300.0 8.86
2020-12-11 8.9 8.53 8.55 8.84 490500.0 8.84
2020-12-10 8.73 8.15 8.17 8.55 257600.0 8.55
2020-12-09 8.39 8.11 8.25 8.21 250100.0 8.21
2020-12-08 8.25 7.93 8.1 8.23 245200.0 8.23
2020-12-07 8.42 8.02 8.23 8.04 190700.0 8.04
2020-12-04 8.24 8.0 8.0 8.19 207400.0 8.19
2020-12-03 8.33 7.87 8.33 8.04 303800.0 8.04
2020-12-02 8.39 8.15 8.27 8.36 198200.0 8.36
2020-12-01 8.6 8.23 8.46 8.27 164800.0 8.27
2020-11-30 8.47 8.27 8.27 8.39 172000.0 8.39
2020-11-27 8.48 8.21 8.24 8.36 145400.0 8.36
2020-11-25 8.57 8.14 8.57 8.19 259300.0 8.19
2020-11-24 8.88 8.52 8.77 8.58 188200.0 8.58
2020-11-23 9.0 8.65 8.86 8.79 288300.0 8.79
2020-11-20 8.99 8.76 8.84 8.98 262100.0 8.98
2020-11-19 8.9 8.73 8.76 8.84 134100.0 8.84
2020-11-18 8.85 8.65 8.66 8.71 198500.0 8.71
2020-11-17 8.85 8.55 8.61 8.77 224500.0 8.77
2020-11-16 8.81 8.5 8.58 8.65 288900.0 8.65
2020-11-13 8.68 8.29 8.29 8.54 266500.0 8.54
2020-11-12 8.36 8.02 8.23 8.32 191100.0 8.32
2020-11-11 8.45 8.02 8.35 8.26 197900.0 8.26
2020-11-10 8.35 7.9 8.0 8.27 226900.0 8.27
2020-11-09 8.71 8.0 8.41 8.03 520200.0 8.03
2020-11-06 9.08 8.33 8.95 8.5 232800.0 8.5
2020-11-05 9.33 8.5 8.88 8.89 492300.0 8.89
2020-11-04 8.82 8.24 8.65 8.39 362900.0 8.39
2020-11-03 8.74 8.05 8.13 8.62 451700.0 8.62
2020-11-02 8.18 7.55 7.69 8.04 354700.0 8.04
2020-10-30 8.03 7.56 7.97 7.65 397300.0 7.65
2020-10-29 8.16 7.83 8.0 7.96 275500.0 7.96
2020-10-28 8.4 8.01 8.3 8.11 170100.0 8.11
2020-10-27 8.5 8.19 8.2 8.43 195700.0 8.43
2020-10-26 8.43 8.1 8.2 8.19 208700.0 8.19
2020-10-23 8.39 8.17 8.28 8.3 116100.0 8.3
2020-10-22 8.31 7.87 8.04 8.26 289000.0 8.26
2020-10-21 8.36 7.98 8.36 8.0 267000.0 8.0
2020-10-20 8.71 8.28 8.48 8.37 234300.0 8.37
2020-10-19 8.85 8.51 8.63 8.59 175900.0 8.59
2020-10-16 8.59 8.4 8.44 8.56 188900.0 8.56
2020-10-15 8.65 8.28 8.6 8.46 231500.0 8.46
2020-10-14 9.39 8.62 8.85 8.65 392500.0 8.65
2020-10-13 9.0 8.27 8.27 8.87 506800.0 8.87
2020-10-12 8.45 8.13 8.19 8.29 178300.0 8.29
2020-10-09 8.32 7.97 8.25 8.22 222000.0 8.22
2020-10-08 8.44 8.06 8.43 8.09 157800.0 8.09
2020-10-07 8.45 8.15 8.19 8.35 257300.0 8.35
2020-10-06 8.34 8.06 8.1 8.11 200100.0 8.11
2020-10-05 8.15 7.86 7.86 8.08 154600.0 8.08
2020-10-02 7.97 7.66 7.82 7.86 197400.0 7.86
2020-10-01 8.11 7.71 8.02 7.86 227900.0 7.86
2020-09-30 8.24 7.89 8.1 7.97 207100.0 7.97
2020-09-29 8.13 7.79 7.86 8.07 224000.0 8.07
2020-09-28 8.0 7.81 7.92 7.87 171300.0 7.87
2020-09-25 7.93 7.54 7.55 7.88 220500.0 7.88
2020-09-24 7.82 7.51 7.72 7.57 323100.0 7.57
2020-09-23 8.24 7.77 8.11 7.79 229700.0 7.79
2020-09-22 8.49 8.02 8.36 8.19 324500.0 8.19
2020-09-21 8.62 8.19 8.51 8.34 388900.0 8.34
2020-09-18 8.92 8.63 8.8 8.67 1211500.0 8.67
2020-09-17 8.78 8.3 8.48 8.73 346400.0 8.73
2020-09-16 8.46 8.15 8.27 8.31 332800.0 8.31
2020-09-15 8.47 8.13 8.2 8.28 395300.0 8.28
2020-09-14 8.2 7.7 7.71 8.15 322000.0 8.15
2020-09-11 8.08 7.59 7.94 7.69 222500.0 7.69
2020-09-10 8.11 7.73 7.77 7.91 303600.0 7.91
2020-09-09 7.86 7.37 7.4 7.78 251700.0 7.78
2020-09-08 7.6 7.13 7.5 7.37 401100.0 7.37
2020-09-04 7.78 7.26 7.74 7.46 487200.0 7.46
2020-09-03 8.4 7.69 8.35 7.71 460300.0 7.71
2020-09-02 8.59 8.36 8.5 8.5 282900.0 8.5
2020-09-01 8.75 8.36 8.69 8.49 421000.0 8.49
2020-08-31 8.55 8.18 8.24 8.44 267700.0 8.44
2020-08-28 8.38 8.15 8.2 8.24 251100.0 8.24
2020-08-27 8.49 8.02 8.49 8.16 428500.0 8.16
2020-08-26 8.58 8.33 8.46 8.49 276000.0 8.49
2020-08-25 8.66 8.35 8.5 8.52 300400.0 8.52
2020-08-24 8.74 8.32 8.54 8.39 342400.0 8.39
2020-08-21 8.72 8.38 8.72 8.43 367400.0 8.43
2020-08-20 9.0 8.65 8.9 8.69 251700.0 8.69
2020-08-19 9.46 8.87 8.95 8.93 439400.0 8.93
2020-08-18 8.93 8.62 8.74 8.9 397200.0 8.9
2020-08-17 8.82 8.52 8.56 8.76 506500.0 8.76
2020-08-14 8.7 8.37 8.7 8.53 360400.0 8.53
2020-08-13 8.78 8.57 8.67 8.67 512300.0 8.67
2020-08-12 9.4 8.6 9.2 8.71 939500.0 8.71
2020-08-11 9.56 9.22 9.4 9.29 444100.0 9.29
2020-08-10 9.72 9.4 9.55 9.42 320100.0 9.42
2020-08-07 9.77 9.36 9.55 9.55 419300.0 9.55
2020-08-06 9.81 9.34 9.7 9.51 433100.0 9.51
2020-08-05 10.12 9.32 9.46 9.66 1149800.0 9.66
2020-08-04 9.7 9.38 9.49 9.41 370400.0 9.41
2020-08-03 9.65 9.41 9.52 9.55 473900.0 9.55
2020-07-31 9.96 9.43 9.8 9.57 696000.0 9.57
2020-07-30 9.79 9.41 9.59 9.72 332200.0 9.72
2020-07-29 9.73 9.37 9.59 9.67 357400.0 9.67
2020-07-28 9.89 9.46 9.59 9.49 410000.0 9.49
2020-07-27 9.91 9.28 9.86 9.63 708900.0 9.63
2020-07-24 10.07 9.52 9.76 9.78 596300.0 9.78
2020-07-23 10.39 9.86 10.19 9.91 731800.0 9.91
2020-07-22 10.89 10.02 10.1 10.06 3770700.0 10.06
2020-07-21 10.4 9.52 10.4 9.53 2050100.0 9.53
2020-07-20 11.74 11.29 11.47 11.55 413700.0 11.55
2020-07-17 11.37 10.68 10.68 11.32 612800.0 11.32
2020-07-16 10.87 10.44 10.62 10.69 347900.0 10.69
2020-07-15 10.75 10.1 10.24 10.68 579400.0 10.68
2020-07-14 10.23 9.61 10.14 10.12 372200.0 10.12
2020-07-13 10.7 9.94 10.25 10.03 786000.0 10.03
2020-07-10 10.22 9.78 10.07 10.14 309800.0 10.14
2020-07-09 10.3 9.82 10.2 10.15 317200.0 10.15
2020-07-08 10.48 10.05 10.05 10.2 519800.0 10.2
2020-07-07 10.4 9.98 10.11 10.08 343900.0 10.08
2020-07-06 10.38 9.91 10.02 10.16 486200.0 10.16
2020-07-02 10.17 9.74 10.02 9.96 504800.0 9.96
2020-07-01 10.09 9.72 10.0 9.97 304100.0 9.97
2020-06-30 10.09 9.7 9.8 9.9 277500.0 9.9
2020-06-29 9.81 9.24 9.54 9.79 472400.0 9.79
2020-06-26 9.91 9.47 9.84 9.53 995400.0 9.53
2020-06-25 9.96 9.25 9.45 9.8 411100.0 9.8
2020-06-24 9.7 9.33 9.65 9.44 446400.0 9.44
2020-06-23 9.48 9.17 9.3 9.41 278800.0 9.41
2020-06-22 9.39 8.76 8.96 9.27 384700.0 9.27
2020-06-19 9.52 8.81 9.45 9.03 1241200.0 9.03
2020-06-18 9.52 9.25 9.26 9.35 239400.0 9.35
2020-06-17 9.68 9.11 9.15 9.27 267800.0 9.27
2020-06-16 10.35 9.2 10.34 9.35 425100.0 9.35
2020-06-15 9.77 8.8 8.88 9.64 512500.0 9.64
2020-06-12 9.33 8.69 9.09 8.97 397100.0 8.97
2020-06-11 9.15 8.62 9.15 8.77 505100.0 8.77
2020-06-10 9.6 9.01 9.5 9.3 299500.0 9.3
2020-06-09 9.47 8.88 9.05 9.37 529400.0 9.37
2020-06-08 9.4 8.65 8.65 9.08 418400.0 9.08
2020-06-05 9.36 8.45 9.12 8.78 905900.0 8.78
2020-06-04 9.97 8.94 9.79 9.1 771300.0 9.1
2020-06-03 10.47 9.84 10.33 9.89 637400.0 9.89
2020-06-02 10.5 10.1 10.4 10.37 447800.0 10.37
2020-06-01 10.59 9.93 10.18 10.32 363200.0 10.32
2020-05-29 10.24 9.62 9.8 10.21 385700.0 10.21
2020-05-28 10.01 9.57 9.67 9.66 329600.0 9.66
2020-05-27 10.8 9.42 10.65 9.73 1104500.0 9.73
2020-05-26 11.2 10.38 10.55 10.52 1024700.0 10.52
2020-05-22 10.5 10.12 10.27 10.44 270600.0 10.44
2020-05-21 10.9 10.26 10.62 10.3 378500.0 10.3
2020-05-20 11.01 10.16 10.38 10.58 788500.0 10.58
2020-05-19 10.7 10.22 10.45 10.26 393800.0 10.26
2020-05-18 10.95 10.43 10.43 10.57 445900.0 10.57
2020-05-15 10.61 10.17 10.26 10.34 339200.0 10.34
2020-05-14 10.58 9.97 10.35 10.35 529100.0 10.35
2020-05-13 10.89 10.0 10.4 10.59 567600.0 10.59
2020-05-12 11.24 10.28 10.65 10.4 915300.0 10.4
2020-05-11 10.64 10.44 10.55 10.55 585800.0 10.55
2020-05-08 10.75 10.33 10.35 10.55 890400.0 10.55
2020-05-07 10.68 10.19 10.5 10.36 646100.0 10.36
2020-05-06 10.67 9.62 10.15 10.45 1670200.0 10.45
2020-05-05 9.42 9.03 9.39 9.31 541100.0 9.31
2020-05-04 9.44 8.21 8.21 9.38 724400.0 9.38
2020-05-01 8.66 8.15 8.45 8.6 528100.0 8.6
2020-04-30 9.13 8.37 9.07 8.56 794400.0 8.56
2020-04-29 9.56 9.09 9.3 9.14 571700.0 9.14
2020-04-28 10.2 9.11 10.19 9.2 922400.0 9.2
2020-04-27 10.24 9.6 9.6 10.03 1402400.0 10.03
2020-04-24 9.65 8.48 8.48 9.55 1070000.0 9.55
2020-04-23 9.2 8.47 8.84 8.51 944200.0 8.51
2020-04-22 8.96 8.21 8.49 8.84 852000.0 8.84
2020-04-21 8.52 7.7 7.82 8.4 1095700.0 8.4
2020-04-20 8.25 7.84 8.05 8.0 898300.0 8.0
2020-04-17 7.89 7.56 7.75 7.84 619800.0 7.84
2020-04-16 8.19 7.44 8.01 7.86 909400.0 7.86
2020-04-15 8.47 7.83 7.89 7.87 1473900.0 7.87
2020-04-14 8.27 7.27 8.17 7.72 1583900.0 7.72
2020-04-13 9.4 7.75 8.59 8.0 6173800.0 8.0
2020-04-09 6.97 6.5 6.89 6.59 436300.0 6.59
2020-04-08 6.98 6.49 6.55 6.9 357500.0 6.9
2020-04-07 6.64 6.07 6.41 6.48 470900.0 6.48
2020-04-06 6.94 6.22 6.9 6.28 562700.0 6.28
2020-04-03 7.54 6.2 7.54 6.73 1521000.0 6.73
2020-04-02 8.1 7.42 7.5 7.65 983900.0 7.65
2020-04-01 7.72 7.25 7.56 7.51 945800.0 7.51
2020-03-31 7.73 6.68 6.75 7.73 2067800.0 7.73
2020-03-30 6.72 6.0 6.06 6.57 710600.0 6.57
2020-03-27 6.19 5.45 5.99 6.05 654500.0 6.05
2020-03-26 6.11 5.61 5.98 6.11 970000.0 6.11
2020-03-25 6.63 5.57 6.63 5.96 5500800.0 5.96
2020-03-24 4.91 4.42 4.66 4.61 687200.0 4.61
2020-03-23 4.59 4.06 4.1 4.52 578100.0 4.52
2020-03-20 4.26 3.92 4.24 4.0 564500.0 4.0
2020-03-19 4.29 3.6 4.19 4.12 595700.0 4.12
2020-03-18 4.59 4.01 4.27 4.16 452000.0 4.16
2020-03-17 4.7 3.94 4.67 4.57 674400.0 4.57
2020-03-16 4.63 4.09 4.23 4.55 616500.0 4.55
2020-03-13 4.57 4.25 4.35 4.57 868100.0 4.57
2020-03-12 5.3 4.01 4.31 4.03 1161300.0 4.03
2020-03-11 5.52 4.67 5.34 4.77 939900.0 4.77
2020-03-10 6.35 5.25 6.34 5.48 1104000.0 5.48
2020-03-09 6.65 5.31 5.95 6.19 1951700.0 6.19
2020-03-06 6.4 5.44 5.7 6.01 1194300.0 6.01
2020-03-05 5.79 5.37 5.66 5.58 544200.0 5.58
2020-03-04 5.73 5.1 5.25 5.68 374000.0 5.68
2020-03-03 5.83 5.12 5.7 5.18 535800.0 5.18
2020-03-02 6.27 5.56 6.2 5.7 793100.0 5.7
2020-02-28 7.24 5.4 5.44 6.03 2447300.0 6.03
2020-02-27 6.17 5.24 5.8 5.25 566800.0 5.25
2020-02-26 5.89 5.46 5.64 5.64 405200.0 5.64
2020-02-25 6.49 5.62 6.49 5.68 478300.0 5.68
2020-02-24 7.1 6.3 6.78 6.48 893800.0 6.48
2020-02-21 6.7 6.08 6.23 6.56 828800.0 6.56
2020-02-20 6.25 5.75 5.86 6.24 825000.0 6.24
2020-02-19 6.24 5.58 5.9 5.84 2132900.0 5.84
2020-02-18 5.47 5.17 5.24 5.4 175700.0 5.4