ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cytosorbents Corporation - Common Stock (NQ:CTSO)

0.6201 +0.0102 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 8, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 08, 2026 0.6500 0.6600 0.6200 0.6201 126,453 +0.01(+1.67%)
Apr 07, 2026 0.6090 0.6290 0.5800 0.6099 84,825 +0.02(+3.37%)
Apr 06, 2026 0.5793 0.6350 0.5793 0.5900 72,202 +0.01(+1.20%)
Apr 02, 2026 0.5900 0.5926 0.5314 0.5830 253,024 +0.04(+6.52%)
Apr 01, 2026 0.6000 0.6000 0.5400 0.5473 76,253 -0.02(-3.36%)
Mar 31, 2026 0.5800 0.6000 0.5320 0.5663 108,753 +0.01(+1.14%)
Mar 30, 2026 0.5900 0.5999 0.5263 0.5599 246,486 -0.03(-5.58%)
Mar 27, 2026 0.6200 0.6200 0.5501 0.5930 158,436 -0.01(-1.18%)
Mar 26, 2026 0.6112 0.6446 0.4992 0.6001 174,447 -0.07(-10.61%)
Mar 25, 2026 0.6600 0.6955 0.6115 0.6713 70,642 -0.02(-3.52%)
Mar 24, 2026 0.6950 0.7500 0.6600 0.6958 66,303 +0.02(+3.30%)
Mar 23, 2026 0.6860 0.6900 0.6628 0.6736 88,489 +0.01(+2.06%)
Mar 20, 2026 0.6200 0.6660 0.6060 0.6600 224,167 +0.02(+3.45%)
Mar 19, 2026 0.6600 0.6997 0.6000 0.6380 196,765 -0.01(-1.86%)
Mar 18, 2026 0.6849 0.6900 0.6501 0.6501 22,791 -0.03(-4.41%)
Mar 17, 2026 0.6447 0.6998 0.6447 0.6801 28,177 +0.03(+4.61%)
Mar 16, 2026 0.7200 0.7200 0.6277 0.6501 252,538 -0.06(-8.13%)
Mar 13, 2026 0.7440 0.7440 0.6800 0.7076 30,902 -0.02(-2.49%)
Mar 12, 2026 0.7203 0.7430 0.6851 0.7257 130,073 +0.00(+0.10%)
Mar 11, 2026 0.7600 0.7989 0.7250 0.7250 39,821 -0.06(-7.29%)
Mar 10, 2026 0.8130 0.8445 0.7800 0.7820 38,228 -0.03(-3.44%)
Mar 09, 2026 0.8150 0.8150 0.7700 0.8099 53,784 +0.01(+1.49%)
Mar 06, 2026 0.8050 0.8160 0.7700 0.7980 86,740 -0.01(-0.88%)
Mar 05, 2026 0.7750 0.8090 0.7700 0.8051 106,243 +0.02(+1.91%)
Mar 04, 2026 0.7700 0.8000 0.7687 0.7900 48,965 -0.01(-1.25%)
Mar 03, 2026 0.7300 0.8250 0.7002 0.8000 169,426 +0.05(+6.81%)
Mar 02, 2026 0.7525 0.7601 0.7302 0.7490 28,853 -0.00(-0.47%)
Feb 27, 2026 0.7300 0.7601 0.7300 0.7525 48,350 +0.03(+3.51%)
Feb 26, 2026 0.7290 0.7310 0.7100 0.7270 25,338 +0.02(+2.29%)
Feb 25, 2026 0.6900 0.7287 0.6800 0.7107 40,005 +0.02(+3.00%)
Feb 24, 2026 0.6890 0.6999 0.6785 0.6900 61,444 +0.01(+1.69%)
Feb 23, 2026 0.6550 0.6890 0.6500 0.6785 93,170 +0.04(+5.98%)
Feb 20, 2026 0.6550 0.6679 0.6400 0.6402 23,660 -0.01(-1.34%)
Feb 19, 2026 0.6550 0.6600 0.6400 0.6489 17,248 +0.00(+0.06%)
Feb 18, 2026 0.6550 0.6631 0.6200 0.6485 198,873 +0.01(+1.31%)
Feb 17, 2026 0.6424 0.6699 0.6300 0.6401 47,076 -0.00(-0.20%)
Feb 13, 2026 0.6600 0.6698 0.6300 0.6414 50,620 +0.01(+1.01%)
Feb 12, 2026 0.6500 0.6899 0.6300 0.6350 158,816 +0.01(+2.39%)
Feb 11, 2026 0.6750 0.6849 0.6200 0.6202 121,360 -0.05(-7.43%)
Feb 10, 2026 0.6800 0.6850 0.6700 0.6700 19,755 -0.00(-0.15%)
Feb 09, 2026 0.6700 0.7160 0.6700 0.6710 25,963 -0.00(-0.15%)
Feb 06, 2026 0.6600 0.7000 0.6600 0.6720 52,675 +0.04(+6.62%)
Feb 05, 2026 0.6800 0.7005 0.6300 0.6303 70,024 -0.04(-6.09%)
Feb 04, 2026 0.6796 0.7299 0.6700 0.6712 79,662 -0.01(-2.01%)
Feb 03, 2026 0.6871 0.7300 0.6700 0.6850 158,937 +0.01(+1.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.