NasdaqCM - Nasdaq Real Time Price USD
Cytosorbents Corporation (CTSO)
1.0000
+0.1420
+(16.55%)
At close: 4:00:01 PM EDT
0.9900
-0.01
(-1.00%)
After hours: 4:23:44 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 0.8800 | 1.0100 | 0.8800 | 1.0000 | 1.0000 | 162,725 |
| Jun 2, 2025 | 0.8700 | 0.8990 | 0.8420 | 0.8580 | 0.8580 | 35,700 |
| May 30, 2025 | 0.8400 | 0.8800 | 0.8400 | 0.8400 | 0.8400 | 127,300 |
| May 29, 2025 | 0.8650 | 0.8700 | 0.8200 | 0.8200 | 0.8200 | 49,700 |
| May 28, 2025 | 0.8200 | 0.8500 | 0.8200 | 0.8400 | 0.8400 | 15,000 |
| May 27, 2025 | 0.8490 | 0.9000 | 0.8100 | 0.8210 | 0.8210 | 217,500 |
| May 23, 2025 | 0.8700 | 0.8700 | 0.8450 | 0.8450 | 0.8450 | 52,300 |
| May 22, 2025 | 0.8700 | 0.8800 | 0.8200 | 0.8490 | 0.8490 | 137,700 |
| May 21, 2025 | 0.8400 | 0.8990 | 0.8350 | 0.8700 | 0.8700 | 59,100 |
| May 20, 2025 | 0.8690 | 0.8970 | 0.8400 | 0.8400 | 0.8400 | 60,000 |
| May 19, 2025 | 0.8990 | 0.9200 | 0.8400 | 0.8500 | 0.8500 | 58,800 |
| May 16, 2025 | 0.8400 | 0.9070 | 0.8340 | 0.9000 | 0.9000 | 163,000 |
| May 15, 2025 | 0.8410 | 0.9000 | 0.8300 | 0.8350 | 0.8350 | 56,300 |
| May 14, 2025 | 0.8900 | 0.9000 | 0.8010 | 0.8080 | 0.8080 | 168,100 |
| May 13, 2025 | 0.8800 | 0.8850 | 0.8700 | 0.8700 | 0.8700 | 93,300 |
| May 12, 2025 | 0.8900 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 38,600 |
| May 9, 2025 | 0.8990 | 0.9000 | 0.8700 | 0.8710 | 0.8710 | 49,600 |
| May 8, 2025 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 166,900 |
| May 7, 2025 | 0.9000 | 0.9100 | 0.8710 | 0.8830 | 0.8830 | 58,600 |
| May 6, 2025 | 0.9050 | 0.9300 | 0.8700 | 0.8900 | 0.8900 | 57,900 |
| May 5, 2025 | 0.9300 | 0.9300 | 0.9000 | 0.9080 | 0.9080 | 96,700 |
| May 2, 2025 | 0.9200 | 0.9440 | 0.8700 | 0.9400 | 0.9400 | 1,259,900 |
| May 1, 2025 | 1.0200 | 1.0700 | 1.0000 | 1.0100 | 1.0100 | 119,100 |
| Apr 30, 2025 | 1.1000 | 1.1000 | 1.0000 | 1.0100 | 1.0100 | 176,900 |
| Apr 29, 2025 | 1.1000 | 1.1200 | 1.0500 | 1.1200 | 1.1200 | 83,200 |
| Apr 28, 2025 | 1.1000 | 1.1420 | 1.0800 | 1.0900 | 1.0900 | 34,600 |
| Apr 25, 2025 | 1.1400 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 32,600 |
| Apr 24, 2025 | 1.0500 | 1.1600 | 1.0500 | 1.1600 | 1.1600 | 69,600 |
| Apr 23, 2025 | 1.1000 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 16,200 |
| Apr 22, 2025 | 1.1200 | 1.1200 | 1.0500 | 1.1000 | 1.1000 | 51,900 |
| Apr 21, 2025 | 1.0100 | 1.1400 | 1.0100 | 1.0900 | 1.0900 | 143,600 |
| Apr 17, 2025 | 1.0200 | 1.0390 | 0.9700 | 1.0300 | 1.0300 | 48,700 |
| Apr 16, 2025 | 1.0200 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 31,000 |
| Apr 15, 2025 | 1.0300 | 1.0700 | 0.9800 | 1.0100 | 1.0100 | 98,100 |
| Apr 14, 2025 | 0.9890 | 1.0400 | 0.9600 | 0.9900 | 0.9900 | 73,800 |
| Apr 11, 2025 | 0.9310 | 1.0300 | 0.9310 | 0.9720 | 0.9720 | 110,400 |
| Apr 10, 2025 | 0.9400 | 0.9800 | 0.9400 | 0.9400 | 0.9400 | 65,700 |
| Apr 9, 2025 | 0.9400 | 1.0000 | 0.9300 | 0.9400 | 0.9400 | 117,000 |
| Apr 8, 2025 | 1.0200 | 1.0200 | 0.9600 | 0.9600 | 0.9600 | 63,000 |
| Apr 7, 2025 | 0.9600 | 1.0200 | 0.9300 | 0.9910 | 0.9910 | 50,900 |
| Apr 4, 2025 | 0.9900 | 1.0500 | 0.9450 | 0.9700 | 0.9700 | 152,000 |
| Apr 3, 2025 | 1.0000 | 1.0150 | 0.9800 | 0.9900 | 0.9900 | 51,200 |
| Apr 2, 2025 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 11,400 |
| Apr 1, 2025 | 1.0000 | 1.0500 | 0.9900 | 1.0000 | 1.0000 | 47,700 |
| Mar 31, 2025 | 1.0000 | 1.0490 | 0.9900 | 1.0000 | 1.0000 | 105,500 |
| Mar 28, 2025 | 1.0700 | 1.0700 | 0.9900 | 1.0000 | 1.0000 | 47,600 |
| Mar 27, 2025 | 1.0700 | 1.0700 | 1.0000 | 1.0000 | 1.0000 | 64,200 |
| Mar 26, 2025 | 1.0400 | 1.0800 | 1.0000 | 1.0200 | 1.0200 | 23,900 |
| Mar 25, 2025 | 1.0400 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 29,600 |
| Mar 24, 2025 | 0.9840 | 1.0400 | 0.9840 | 1.0300 | 1.0300 | 79,200 |
| Mar 21, 2025 | 1.0400 | 1.1400 | 0.9660 | 0.9840 | 0.9840 | 221,200 |
| Mar 20, 2025 | 1.1300 | 1.1300 | 1.0700 | 1.0900 | 1.0900 | 28,200 |
| Mar 19, 2025 | 1.1100 | 1.1400 | 1.0800 | 1.1300 | 1.1300 | 35,600 |
| Mar 18, 2025 | 1.1300 | 1.1400 | 1.0300 | 1.1000 | 1.1000 | 38,300 |
| Mar 17, 2025 | 1.1200 | 1.1600 | 1.0800 | 1.1300 | 1.1300 | 109,600 |
| Mar 14, 2025 | 1.0700 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 66,400 |
| Mar 13, 2025 | 1.0600 | 1.1010 | 1.0500 | 1.0700 | 1.0700 | 85,200 |
| Mar 12, 2025 | 1.0200 | 1.0900 | 1.0100 | 1.0700 | 1.0700 | 158,800 |
| Mar 11, 2025 | 1.0000 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 62,500 |
| Mar 10, 2025 | 1.0100 | 1.0600 | 0.9900 | 1.0000 | 1.0000 | 88,900 |
| Mar 7, 2025 | 1.0600 | 1.1000 | 0.9930 | 1.0100 | 1.0100 | 118,500 |
| Mar 6, 2025 | 1.1400 | 1.1500 | 1.0400 | 1.0500 | 1.0500 | 126,800 |
| Mar 5, 2025 | 1.0000 | 1.1490 | 1.0000 | 1.1400 | 1.1400 | 190,700 |
| Mar 4, 2025 | 1.0000 | 1.0550 | 0.9900 | 1.0000 | 1.0000 | 57,700 |
| Mar 3, 2025 | 1.1000 | 1.1000 | 1.0050 | 1.0300 | 1.0300 | 79,800 |
| Feb 28, 2025 | 1.0700 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 81,300 |
| Feb 27, 2025 | 1.0900 | 1.1100 | 1.0600 | 1.0700 | 1.0700 | 123,300 |
| Feb 26, 2025 | 1.0900 | 1.1290 | 1.0700 | 1.1000 | 1.1000 | 46,700 |
| Feb 25, 2025 | 1.0900 | 1.1600 | 1.0200 | 1.0900 | 1.0900 | 82,200 |
| Feb 24, 2025 | 1.1300 | 1.1700 | 1.0700 | 1.0900 | 1.0900 | 89,200 |
| Feb 21, 2025 | 1.1500 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 82,300 |
| Feb 20, 2025 | 1.2200 | 1.2200 | 1.1200 | 1.1500 | 1.1500 | 83,700 |
| Feb 19, 2025 | 1.2300 | 1.3000 | 1.1850 | 1.2200 | 1.2200 | 95,900 |
| Feb 18, 2025 | 1.2900 | 1.3200 | 1.0600 | 1.1800 | 1.1800 | 474,600 |
| Feb 14, 2025 | 1.3700 | 1.6100 | 1.1500 | 1.3000 | 1.3000 | 737,500 |
| Feb 13, 2025 | 1.1600 | 1.3100 | 1.1550 | 1.3100 | 1.3100 | 179,700 |
| Feb 12, 2025 | 1.0800 | 1.2010 | 1.0500 | 1.1500 | 1.1500 | 220,000 |
| Feb 11, 2025 | 0.9900 | 1.0700 | 0.9800 | 1.0700 | 1.0700 | 173,000 |
| Feb 10, 2025 | 1.0200 | 1.0700 | 0.9900 | 0.9900 | 0.9900 | 86,600 |
| Feb 7, 2025 | 1.0500 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 71,300 |
| Feb 6, 2025 | 1.0300 | 1.1500 | 0.9810 | 1.0500 | 1.0500 | 190,100 |
| Feb 5, 2025 | 0.9600 | 1.0200 | 0.9590 | 1.0100 | 1.0100 | 46,600 |
| Feb 4, 2025 | 1.0000 | 1.0200 | 0.9700 | 0.9880 | 0.9880 | 55,200 |
| Feb 3, 2025 | 1.0000 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 29,900 |
| Jan 31, 2025 | 1.0000 | 1.0100 | 0.9920 | 1.0050 | 1.0050 | 114,000 |
| Jan 30, 2025 | 1.0100 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 104,900 |
| Jan 29, 2025 | 0.9970 | 1.0150 | 0.9900 | 1.0000 | 1.0000 | 46,700 |
| Jan 28, 2025 | 1.0500 | 1.0500 | 0.9900 | 1.0000 | 1.0000 | 44,200 |
| Jan 27, 2025 | 1.0200 | 1.0700 | 1.0000 | 1.0400 | 1.0400 | 56,300 |
| Jan 24, 2025 | 1.0400 | 1.0640 | 0.9940 | 1.0400 | 1.0400 | 55,000 |
| Jan 23, 2025 | 1.0000 | 1.0400 | 0.9800 | 1.0300 | 1.0300 | 81,400 |
| Jan 22, 2025 | 1.0600 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 157,500 |
| Jan 21, 2025 | 1.0200 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 82,000 |
| Jan 17, 2025 | 1.0100 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 56,900 |
| Jan 16, 2025 | 1.0700 | 1.0900 | 1.0200 | 1.0400 | 1.0400 | 85,700 |
| Jan 15, 2025 | 1.0600 | 1.0900 | 1.0000 | 1.0800 | 1.0800 | 103,300 |
| Jan 14, 2025 | 1.0600 | 1.1230 | 1.0200 | 1.0400 | 1.0400 | 187,600 |
| Jan 13, 2025 | 0.9400 | 1.1420 | 0.9200 | 1.0500 | 1.0500 | 454,300 |
| Jan 10, 2025 | 0.9700 | 0.9800 | 0.9200 | 0.9380 | 0.9380 | 206,800 |
| Jan 8, 2025 | 1.0000 | 1.0100 | 0.9400 | 0.9700 | 0.9700 | 373,400 |
| Jan 7, 2025 | 0.9900 | 1.0650 | 0.9800 | 1.0100 | 1.0100 | 282,800 |
| Jan 6, 2025 | 1.0100 | 1.1450 | 0.9800 | 1.0400 | 1.0400 | 997,000 |
| Jan 3, 2025 | 0.8780 | 0.9700 | 0.8220 | 0.9370 | 0.9370 | 6,422,000 |
| Jan 2, 2025 | 0.9200 | 0.9400 | 0.9000 | 0.9200 | 0.9200 | 22,400 |
| Dec 31, 2024 | 0.9040 | 0.9780 | 0.8800 | 0.9100 | 0.9100 | 162,600 |
| Dec 30, 2024 | 0.8900 | 0.9400 | 0.8710 | 0.9000 | 0.9000 | 52,800 |
| Dec 27, 2024 | 0.9000 | 0.9400 | 0.8900 | 0.9400 | 0.9400 | 344,700 |
| Dec 26, 2024 | 0.8710 | 0.9900 | 0.8700 | 0.9000 | 0.9000 | 236,200 |
| Dec 24, 2024 | 0.8700 | 0.9200 | 0.8700 | 0.8930 | 0.8930 | 82,900 |
| Dec 23, 2024 | 0.9100 | 0.9200 | 0.8140 | 0.8380 | 0.8380 | 307,900 |
| Dec 20, 2024 | 0.8580 | 0.9200 | 0.8580 | 0.9150 | 0.9150 | 160,200 |
| Dec 19, 2024 | 0.8800 | 0.9000 | 0.8600 | 0.8800 | 0.8800 | 124,300 |
| Dec 18, 2024 | 0.8220 | 0.9080 | 0.8220 | 0.8580 | 0.8580 | 110,900 |
| Dec 17, 2024 | 0.8940 | 0.9180 | 0.8020 | 0.8100 | 0.8100 | 166,000 |
| Dec 16, 2024 | 1.0800 | 1.0800 | 0.8910 | 0.9100 | 0.9100 | 209,900 |
| Dec 13, 2024 | 0.9000 | 1.0900 | 0.8900 | 1.0100 | 1.0100 | 405,500 |
| Dec 12, 2024 | 0.8610 | 0.9080 | 0.8600 | 0.8910 | 0.8910 | 211,000 |
| Dec 11, 2024 | 0.8900 | 0.9250 | 0.8200 | 0.8810 | 0.8810 | 151,400 |
| Dec 10, 2024 | 0.9120 | 0.9290 | 0.8500 | 0.8720 | 0.8720 | 141,900 |
| Dec 9, 2024 | 0.9160 | 0.9300 | 0.8710 | 0.8800 | 0.8800 | 212,900 |
| Dec 6, 2024 | 0.9200 | 0.9300 | 0.8970 | 0.9130 | 0.9130 | 125,300 |
| Dec 5, 2024 | 0.9300 | 0.9620 | 0.9200 | 0.9250 | 0.9250 | 76,200 |
| Dec 4, 2024 | 0.9500 | 0.9900 | 0.9100 | 0.9650 | 0.9650 | 73,100 |
| Dec 3, 2024 | 1.0000 | 1.0300 | 0.9500 | 0.9500 | 0.9500 | 76,700 |
| Dec 2, 2024 | 0.9800 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 78,000 |
| Nov 29, 2024 | 0.9400 | 0.9990 | 0.9400 | 0.9700 | 0.9700 | 63,500 |
| Nov 27, 2024 | 0.9060 | 0.9500 | 0.9060 | 0.9100 | 0.9100 | 147,700 |
| Nov 26, 2024 | 0.9300 | 0.9400 | 0.8900 | 0.8990 | 0.8990 | 129,500 |
| Nov 25, 2024 | 0.9100 | 0.9700 | 0.9060 | 0.9300 | 0.9300 | 88,700 |
| Nov 22, 2024 | 0.8950 | 0.9510 | 0.8950 | 0.9200 | 0.9200 | 76,900 |
| Nov 21, 2024 | 0.9100 | 0.9600 | 0.8900 | 0.8900 | 0.8900 | 142,100 |
| Nov 20, 2024 | 0.9300 | 0.9700 | 0.9100 | 0.9160 | 0.9160 | 102,200 |
| Nov 19, 2024 | 0.9300 | 0.9600 | 0.9150 | 0.9600 | 0.9600 | 114,400 |
| Nov 18, 2024 | 0.8950 | 0.9710 | 0.8950 | 0.9300 | 0.9300 | 71,200 |
| Nov 15, 2024 | 0.9400 | 1.0000 | 0.8950 | 0.8950 | 0.8950 | 192,400 |
| Nov 14, 2024 | 0.9200 | 0.9900 | 0.9200 | 0.9500 | 0.9500 | 74,300 |
| Nov 13, 2024 | 1.0000 | 1.0400 | 0.9260 | 0.9260 | 0.9260 | 107,300 |
| Nov 12, 2024 | 0.9500 | 1.0400 | 0.9000 | 0.9700 | 0.9700 | 367,500 |
| Nov 11, 2024 | 0.8200 | 0.9720 | 0.8000 | 0.9300 | 0.9300 | 282,900 |
| Nov 8, 2024 | 0.8900 | 0.9500 | 0.7100 | 0.7400 | 0.7400 | 515,600 |
| Nov 7, 2024 | 0.9550 | 0.9600 | 0.9000 | 0.9030 | 0.9030 | 85,100 |
| Nov 6, 2024 | 0.9900 | 0.9900 | 0.8500 | 0.9190 | 0.9190 | 103,500 |
| Nov 5, 2024 | 0.9170 | 0.9200 | 0.8600 | 0.8620 | 0.8620 | 158,200 |
| Nov 4, 2024 | 0.9950 | 1.0050 | 0.8710 | 0.8710 | 0.8710 | 164,600 |
| Nov 1, 2024 | 1.0000 | 1.0250 | 0.9800 | 1.0000 | 1.0000 | 104,900 |
| Oct 31, 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 53,500 |
| Oct 30, 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 34,600 |
| Oct 29, 2024 | 1.0500 | 1.0700 | 1.0200 | 1.0200 | 1.0200 | 109,000 |
| Oct 28, 2024 | 1.0300 | 1.0700 | 1.0100 | 1.0100 | 1.0100 | 258,100 |
| Oct 25, 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 74,300 |
| Oct 24, 2024 | 1.0500 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 106,900 |
| Oct 23, 2024 | 1.0400 | 1.0900 | 1.0000 | 1.0500 | 1.0500 | 59,800 |
| Oct 22, 2024 | 1.0600 | 1.1200 | 0.9950 | 1.0400 | 1.0400 | 151,500 |
| Oct 21, 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 110,400 |
| Oct 18, 2024 | 1.1200 | 1.1400 | 1.0700 | 1.0900 | 1.0900 | 52,700 |
| Oct 17, 2024 | 1.1000 | 1.1400 | 1.0710 | 1.1300 | 1.1300 | 134,400 |
| Oct 16, 2024 | 1.1000 | 1.1300 | 1.0600 | 1.1200 | 1.1200 | 31,400 |
| Oct 15, 2024 | 1.1000 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 31,600 |
| Oct 14, 2024 | 1.1100 | 1.1350 | 1.0900 | 1.1000 | 1.1000 | 62,900 |
| Oct 11, 2024 | 1.0600 | 1.1400 | 1.0600 | 1.1200 | 1.1200 | 91,300 |
| Oct 10, 2024 | 1.1000 | 1.1300 | 1.0400 | 1.0500 | 1.0500 | 243,200 |
| Oct 9, 2024 | 1.1000 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 39,100 |
| Oct 8, 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 54,200 |
| Oct 7, 2024 | 1.1600 | 1.1850 | 1.0900 | 1.1300 | 1.1300 | 78,600 |
| Oct 4, 2024 | 1.2500 | 1.2500 | 1.1800 | 1.1900 | 1.1900 | 83,900 |
| Oct 3, 2024 | 1.3300 | 1.3300 | 1.2200 | 1.2300 | 1.2300 | 127,800 |
| Oct 2, 2024 | 1.4300 | 1.4300 | 1.3100 | 1.3400 | 1.3400 | 63,100 |
| Oct 1, 2024 | 1.5400 | 1.5400 | 1.3100 | 1.3500 | 1.3500 | 288,400 |
| Sep 30, 2024 | 1.5900 | 1.5900 | 1.4300 | 1.5000 | 1.5000 | 70,900 |
| Sep 27, 2024 | 1.4200 | 1.5000 | 1.3800 | 1.5000 | 1.5000 | 96,300 |
| Sep 26, 2024 | 1.3200 | 1.4200 | 1.3200 | 1.4200 | 1.4200 | 37,000 |
| Sep 25, 2024 | 1.4000 | 1.4500 | 1.2600 | 1.3000 | 1.3000 | 47,300 |
| Sep 24, 2024 | 1.5600 | 1.5600 | 1.3300 | 1.3900 | 1.3900 | 90,500 |
| Sep 23, 2024 | 1.5900 | 1.5900 | 1.5000 | 1.5200 | 1.5200 | 49,700 |
| Sep 20, 2024 | 1.4000 | 1.5800 | 1.3500 | 1.5500 | 1.5500 | 185,700 |
| Sep 19, 2024 | 1.4900 | 1.4900 | 1.3810 | 1.4200 | 1.4200 | 93,800 |
| Sep 18, 2024 | 1.3400 | 1.5800 | 1.3300 | 1.4200 | 1.4200 | 379,900 |
| Sep 17, 2024 | 1.2400 | 1.3500 | 1.1200 | 1.3200 | 1.3200 | 237,600 |
| Sep 16, 2024 | 1.0600 | 1.2500 | 1.0500 | 1.2400 | 1.2400 | 258,400 |
| Sep 13, 2024 | 1.0900 | 1.1000 | 1.0300 | 1.0800 | 1.0800 | 74,300 |
| Sep 12, 2024 | 1.0200 | 1.0600 | 0.9900 | 1.0600 | 1.0600 | 75,800 |
| Sep 11, 2024 | 0.9800 | 1.0400 | 0.9300 | 1.0000 | 1.0000 | 87,200 |
| Sep 10, 2024 | 1.0200 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 39,400 |
| Sep 9, 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 37,400 |
| Sep 6, 2024 | 1.0100 | 1.0300 | 0.9950 | 1.0300 | 1.0300 | 19,900 |
| Sep 5, 2024 | 1.0100 | 1.0500 | 0.9970 | 1.0200 | 1.0200 | 55,300 |
| Sep 4, 2024 | 1.0200 | 1.0650 | 0.9900 | 0.9900 | 0.9900 | 78,700 |
| Sep 3, 2024 | 1.0100 | 1.0600 | 0.9910 | 1.0200 | 1.0200 | 35,800 |
| Aug 30, 2024 | 0.9900 | 1.0700 | 0.9900 | 1.0500 | 1.0500 | 52,300 |
| Aug 29, 2024 | 1.0700 | 1.0700 | 0.9900 | 1.0200 | 1.0200 | 49,100 |
| Aug 28, 2024 | 1.0200 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 43,500 |
| Aug 27, 2024 | 1.0500 | 1.0550 | 1.0100 | 1.0400 | 1.0400 | 57,300 |
| Aug 26, 2024 | 1.0700 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 13,100 |
| Aug 23, 2024 | 1.0400 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 45,000 |
| Aug 22, 2024 | 1.0900 | 1.0930 | 1.0000 | 1.0400 | 1.0400 | 62,300 |
| Aug 21, 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 26,200 |
| Aug 20, 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 13,100 |
| Aug 19, 2024 | 1.0200 | 1.0500 | 0.9950 | 1.0500 | 1.0500 | 44,700 |
| Aug 16, 2024 | 1.0500 | 1.0900 | 1.0100 | 1.0400 | 1.0400 | 66,300 |
| Aug 15, 2024 | 0.9800 | 1.0200 | 0.9300 | 1.0200 | 1.0200 | 123,900 |
| Aug 14, 2024 | 0.8860 | 0.9800 | 0.8860 | 0.9670 | 0.9670 | 82,300 |
| Aug 13, 2024 | 0.9200 | 0.9200 | 0.8600 | 0.8950 | 0.8950 | 168,000 |
| Aug 12, 2024 | 1.1300 | 1.1300 | 0.8530 | 0.8910 | 0.8910 | 315,400 |
| Aug 9, 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 18,000 |
| Aug 8, 2024 | 1.1400 | 1.1400 | 1.0000 | 1.0400 | 1.0400 | 48,600 |
| Aug 7, 2024 | 1.0200 | 1.1200 | 1.0200 | 1.0900 | 1.0900 | 49,100 |
| Aug 6, 2024 | 1.0400 | 1.1100 | 1.0000 | 1.0100 | 1.0100 | 49,300 |
| Aug 5, 2024 | 1.1200 | 1.1300 | 1.0000 | 1.0600 | 1.0600 | 97,800 |
| Aug 2, 2024 | 1.1100 | 1.2100 | 1.1000 | 1.2000 | 1.2000 | 71,400 |
| Aug 1, 2024 | 1.2300 | 1.2300 | 1.0900 | 1.1500 | 1.1500 | 65,000 |
| Jul 31, 2024 | 1.1800 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 77,700 |
| Jul 30, 2024 | 1.2400 | 1.2500 | 1.1700 | 1.1850 | 1.1850 | 97,600 |
| Jul 29, 2024 | 1.0600 | 1.2400 | 1.0050 | 1.2100 | 1.2100 | 338,300 |
| Jul 26, 2024 | 0.9900 | 1.0400 | 0.9830 | 1.0300 | 1.0300 | 25,300 |
| Jul 25, 2024 | 1.0200 | 1.0300 | 0.9500 | 1.0300 | 1.0300 | 57,900 |
| Jul 24, 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 22,300 |
| Jul 23, 2024 | 1.1000 | 1.1350 | 1.0100 | 1.0250 | 1.0250 | 133,300 |
| Jul 22, 2024 | 1.0400 | 1.0500 | 0.9970 | 1.0500 | 1.0500 | 43,700 |
| Jul 19, 2024 | 1.0200 | 1.0700 | 0.9900 | 1.0500 | 1.0500 | 42,400 |
| Jul 18, 2024 | 1.0800 | 1.1100 | 1.0300 | 1.0400 | 1.0400 | 52,500 |
| Jul 17, 2024 | 1.1000 | 1.1000 | 1.0100 | 1.1000 | 1.1000 | 143,400 |
| Jul 16, 2024 | 1.0600 | 1.1310 | 1.0600 | 1.1200 | 1.1200 | 136,200 |
| Jul 15, 2024 | 1.0500 | 1.0800 | 0.9760 | 1.0700 | 1.0700 | 94,600 |
| Jul 12, 2024 | 1.0000 | 1.0800 | 0.9700 | 1.0800 | 1.0800 | 149,900 |
| Jul 11, 2024 | 0.9900 | 1.0400 | 0.9350 | 0.9740 | 0.9740 | 129,700 |
| Jul 10, 2024 | 0.9900 | 1.0000 | 0.9500 | 0.9900 | 0.9900 | 66,100 |
| Jul 9, 2024 | 1.1700 | 1.1700 | 0.9700 | 1.0100 | 1.0100 | 458,500 |
| Jul 8, 2024 | 0.9000 | 1.0100 | 0.9000 | 1.0100 | 1.0100 | 234,600 |
| Jul 5, 2024 | 0.8600 | 0.9250 | 0.8310 | 0.9090 | 0.9090 | 177,100 |
| Jul 3, 2024 | 0.8600 | 0.8640 | 0.8120 | 0.8600 | 0.8600 | 165,300 |
| Jul 2, 2024 | 0.7400 | 0.8650 | 0.7400 | 0.8220 | 0.8220 | 379,200 |
| Jul 1, 2024 | 0.7140 | 0.7900 | 0.7000 | 0.7000 | 0.7000 | 78,600 |
| Jun 28, 2024 | 0.7700 | 0.7890 | 0.7030 | 0.7030 | 0.7030 | 165,700 |
| Jun 27, 2024 | 0.8200 | 0.8200 | 0.7610 | 0.7730 | 0.7730 | 63,500 |
| Jun 26, 2024 | 0.7600 | 0.8180 | 0.7600 | 0.7800 | 0.7800 | 85,200 |
| Jun 25, 2024 | 0.7700 | 0.8180 | 0.7600 | 0.7670 | 0.7670 | 115,300 |
| Jun 24, 2024 | 0.7830 | 0.8200 | 0.7600 | 0.7710 | 0.7710 | 97,200 |
| Jun 21, 2024 | 0.7800 | 0.8260 | 0.7800 | 0.8000 | 0.8000 | 78,500 |
| Jun 20, 2024 | 0.7600 | 0.8400 | 0.7600 | 0.7910 | 0.7910 | 157,800 |
| Jun 18, 2024 | 0.8600 | 0.8600 | 0.7500 | 0.7530 | 0.7530 | 243,600 |
| Jun 17, 2024 | 0.8390 | 0.9000 | 0.8320 | 0.8320 | 0.8320 | 36,700 |
| Jun 14, 2024 | 0.8800 | 0.8950 | 0.8370 | 0.8410 | 0.8410 | 91,100 |
| Jun 13, 2024 | 0.8600 | 0.9000 | 0.8600 | 0.8650 | 0.8650 | 140,000 |
| Jun 12, 2024 | 0.8990 | 0.8990 | 0.8550 | 0.8600 | 0.8600 | 110,300 |
| Jun 11, 2024 | 0.8800 | 0.9000 | 0.8800 | 0.8990 | 0.8990 | 64,600 |
| Jun 10, 2024 | 0.8900 | 0.9000 | 0.8650 | 0.8900 | 0.8900 | 39,600 |
| Jun 7, 2024 | 0.8750 | 0.8900 | 0.8650 | 0.8880 | 0.8880 | 14,700 |
| Jun 6, 2024 | 0.9400 | 0.9400 | 0.8500 | 0.8860 | 0.8860 | 56,100 |
| Jun 5, 2024 | 0.8650 | 0.9300 | 0.8500 | 0.9300 | 0.9300 | 83,600 |
| Jun 4, 2024 | 0.9400 | 0.9400 | 0.8650 | 0.8850 | 0.8850 | 47,400 |
Related Tickers
COCH Envoy Medical, Inc.
1.5500
+3.33%
AEMD Aethlon Medical, Inc.
0.3501
-2.61%
AIMD Ainos, Inc.
0.6444
+2.08%
PAVM PAVmed Inc.
0.5995
-1.72%
BJDX Bluejay Diagnostics, Inc.
1.7800
+1.14%
TRIB Trinity Biotech plc
0.6350
-3.79%
ELMD Electromed, Inc.
20.48
+0.10%
NUWE Nuwellis, Inc.
0.7710
-8.76%
ZIMV ZimVie Inc.
9.28
+3.00%
BMRA Biomerica, Inc.
3.1800
-6.19%