Nombre de la Acción | Símbolo de la Acción | Bolsa de Valores | Tipo de Valor |
---|---|---|---|
CytoSorbents Corporation | CTSO | NASDAQ | Acción Común |
Precio de Apertura | Precio Mínimo | Precio Máximo | Precio de cierre | Precio Anterior |
---|---|---|---|---|
0.82 | 0.801 | 0.92 | 0.88 | 0.8194 |
Resumen Histórico CTSO
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.80 | 0.92 | 0.7899 | 0.8199561 | 108,566 | 0.08 | 10.00% |
1 Month | 0.9307 | 1.02 | 0.782 | 0.8546895 | 93,286 | -0.0507 | -5.45% |
3 Months | 1.00 | 1.05 | 0.782 | 0.9224308 | 99,929 | -0.12 | -12.00% |
6 Months | 1.52 | 2.15 | 0.782 | 1.12 | 234,923 | -0.64 | -42.11% |
1 Year | 2.40 | 4.29 | 0.782 | 1.49 | 149,846 | -1.52 | -63.33% |
3 Years | 9.30 | 9.80 | 0.782 | 3.67 | 188,014 | -8.42 | -90.54% |
5 Years | 7.28 | 13.89 | 0.782 | 6.04 | 269,082 | -6.40 | -87.91% |
CTSO Precios Históricos 1 Mes
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 May 2024 | 0.88 | 0.0606 | 7.40% | 0.82 | 0.92 | 0.801 | 109,450 |
02 May 2024 | 0.8194 | -0.0213 | -2.53% | 0.85 | 0.87605 | 0.7995 | 158,832 |
01 May 2024 | 0.8407 | 0.0307 | 3.79% | 0.81 | 0.8642 | 0.81 | 105,212 |
30 Abr 2024 | 0.81 | 0.004 | 0.50% | 0.82 | 0.8356 | 0.7899 | 136,906 |
29 Abr 2024 | 0.806 | -0.013 | -1.59% | 0.8189 | 0.8458 | 0.7976 | 45,807 |
26 Abr 2024 | 0.819 | 0.01 | 1.24% | 0.80 | 0.8199 | 0.80 | 96,074 |
25 Abr 2024 | 0.809 | -0.0127 | -1.55% | 0.83 | 0.863 | 0.8008 | 45,776 |
24 Abr 2024 | 0.8217 | -0.0573 | -6.52% | 0.8766 | 0.8766 | 0.79 | 181,165 |
23 Abr 2024 | 0.879 | 0.069 | 8.52% | 0.82005 | 0.92 | 0.80 | 108,104 |
22 Abr 2024 | 0.81 | 0.008 | 1.00% | 0.8421 | 0.8625 | 0.7928 | 97,905 |
19 Abr 2024 | 0.802 | 0.001 | 0.12% | 0.81 | 0.841 | 0.79 | 46,299 |
18 Abr 2024 | 0.801 | 0.011 | 1.39% | 0.81 | 0.85 | 0.7899 | 101,761 |
17 Abr 2024 | 0.79 | -0.0077 | -0.97% | 0.782 | 0.85 | 0.782 | 38,395 |
16 Abr 2024 | 0.7977 | -0.0691 | -7.97% | 0.851 | 0.855 | 0.7977 | 140,472 |
15 Abr 2024 | 0.8668 | -0.0052 | -0.60% | 0.88 | 0.94 | 0.8536 | 71,836 |
12 Abr 2024 | 0.872 | -0.0328 | -3.63% | 0.89 | 0.96 | 0.865 | 75,952 |
11 Abr 2024 | 0.9048 | -0.0552 | -5.75% | 0.95 | 0.97535 | 0.90 | 108,903 |
10 Abr 2024 | 0.96 | -0.0199 | -2.03% | 0.97 | 0.98 | 0.95 | 13,839 |
09 Abr 2024 | 0.9799 | 0.0176 | 1.83% | 0.98 | 0.9991 | 0.945 | 48,248 |
08 Abr 2024 | 0.9623 | -0.0477 | -4.72% | 1.00 | 1.00 | 0.95 | 64,625 |
05 Abr 2024 | 1.01 | 0.06 | 5.76% | 0.9599 | 1.02 | 0.9307 | 165,227 |