Premium
CytoSorbents Corporation (CTSO)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0132 | 3.30165082541 | 0.3998 | 0.6048 | 0.382 | 553735 | 0.50018752 | CS |
| 4 | -0.057 | -12.1276595745 | 0.47 | 0.6048 | 0.3695 | 297793 | 0.47408541 | CS |
| 12 | -0.177 | -30 | 0.59 | 0.6936 | 0.3695 | 152715 | 0.50909646 | CS |
| 26 | -0.2439 | -37.1289389557 | 0.6569 | 0.84449 | 0.3695 | 116464 | 0.57599563 | CS |
| 52 | -0.767 | -65 | 1.18 | 1.39 | 0.3695 | 130379 | 0.7460581 | CS |
| 156 | -3.217 | -88.6225895317 | 3.63 | 4.29 | 0.3695 | 143351 | 1.04899576 | CS |
| 260 | -7.407 | -94.7186700767 | 7.82 | 9.8 | 0.3695 | 164770 | 2.53664848 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 0.4383 | -0.0387 | -8.11 | 0.4627 | 0.4999 | 0.4383 | 145664 |
| 1781735700 | 0.477 | -0.0419 | -8.07 | 0.5 | 0.502251 | 0.46 | 194256 |
| 1781649300 | 0.5189 | 0.0869 | 20.12 | 0.49 | 0.6048 | 0.480501 | 1626837 |
| 1781562900 | 0.432 | 0.0322 | 8.05 | 0.3998 | 0.45 | 0.382 | 248184 |
| 1781303700 | 0.3998 | 0.0117 | 3.01 | 0.3881 | 0.4125 | 0.3814 | 440470 |
| 1781217300 | 0.3881 | -0.0229 | -5.57 | 0.42 | 0.43 | 0.3695 | 441188 |
| 1781130900 | 0.4109999 | -0.0115 | -2.72 | 0.4225 | 0.4399 | 0.4 | 76842 |
| 1781044500 | 0.4225 | 0.0083 | 2.00 | 0.4231 | 0.4713 | 0.4224 | 94805 |
| 1780958100 | 0.4142 | -0.0448 | -9.76 | 0.48 | 0.48 | 0.4084 | 43543 |
| 1780698900 | 0.459 | -0.029 | -5.94 | 0.4751 | 0.519999 | 0.437 | 77812 |
| 1780612500 | 0.488 | -0.001 | -0.20 | 0.4677 | 0.4949 | 0.45 | 262668 |
| 1780526100 | 0.489 | 0.009 | 1.88 | 0.4848 | 0.52 | 0.45 | 1155326 |
| 1780439700 | 0.48 | 0.0121 | 2.59 | 0.483 | 0.49 | 0.4549 | 30740 |
| 1780353300 | 0.4679 | -0.023 | -4.69 | 0.49 | 0.5282 | 0.4544 | 65794 |
| 1780094100 | 0.4909 | -0.0049 | -0.99 | 0.49 | 0.5054 | 0.462001 | 67414 |
| 1780007700 | 0.4958 | 0.0035 | 0.71 | 0.499 | 0.5174 | 0.4516 | 139479 |
| 1779921300 | 0.4923 | 0.0297 | 6.42 | 0.47 | 0.4945 | 0.44 | 148173 |
| 1779834900 | 0.4626 | 0.0018 | 0.39 | 0.47 | 0.48 | 0.45 | 101084 |
| 1779489300 | 0.4608 | 0.0008 | 0.17 | 0.46 | 0.4697 | 0.442801 | 115363 |
| 1779402900 | 0.46 | -0.0098 | -2.09 | 0.451 | 0.4672 | 0.435 | 138823 |
| 1779316500 | 0.4698 | -0.0027 | -0.57 | 0.463 | 0.48 | 0.45 | 91377 |
| 1779230100 | 0.4725 | -0.0065 | -1.36 | 0.47 | 0.499999 | 0.460001 | 38251 |
| 1779143700 | 0.479 | -0.0186 | -3.74 | 0.49 | 0.53 | 0.4529 | 171824 |
| 1778884500 | 0.4976 | -0.0442 | -8.16 | 0.5268 | 0.55 | 0.4916 | 190004 |
| 1778798100 | 0.5417999 | -0.0288 | -5.05 | 0.58 | 0.5991 | 0.5147 | 305630 |
| 1778711700 | 0.5706 | -0.0153 | -2.61 | 0.61 | 0.61 | 0.5699999 | 92730 |
| 1778625300 | 0.5859 | -0.0441 | -7.00 | 0.62 | 0.63 | 0.5803 | 43314 |
| 1778538900 | 0.63 | 0.021 | 3.45 | 0.61 | 0.63 | 0.61 | 62596 |
| 1778279700 | 0.609 | -0.0005 | -0.08 | 0.6288 | 0.63 | 0.6 | 40752 |
| 1778193300 | 0.6095 | 0.0395001 | 6.93 | 0.584 | 0.629 | 0.5699999 | 164652 |
| 1778106900 | 0.5699999 | -0.0351 | -5.80 | 0.61 | 0.6188 | 0.5685 | 115380 |
| 1778020500 | 0.6051 | -0.015 | -2.42 | 0.62 | 0.6299 | 0.605 | 30025 |
| 1777934100 | 0.6201 | 0.0058 | 0.94 | 0.63 | 0.6499 | 0.62 | 27206 |
| 1777674900 | 0.6143 | 0.0043 | 0.70 | 0.64 | 0.645 | 0.6108 | 35621 |
| 1777588500 | 0.61 | -0.0257 | -4.04 | 0.64 | 0.645 | 0.61 | 18018 |
| 1777502100 | 0.6357 | 0.0357 | 5.95 | 0.64 | 0.6476 | 0.61 | 44501 |
| 1777415700 | 0.6 | -0.012 | -1.96 | 0.61 | 0.6449 | 0.6 | 31619 |
| 1777329300 | 0.612 | -0.0162 | -2.58 | 0.63 | 0.65 | 0.61 | 59322 |
| 1777070100 | 0.6282 | -0.0197 | -3.04 | 0.64 | 0.65 | 0.615 | 22066 |
| 1776983700 | 0.6479 | 0.0169 | 2.68 | 0.63 | 0.65 | 0.613801 | 17295 |
| 1776897300 | 0.631 | 0.01 | 1.61 | 0.6105 | 0.6569 | 0.6105 | 29504 |
| 1776810900 | 0.621 | -0.0241 | -3.74 | 0.64 | 0.64 | 0.62 | 22618 |
| 1776724500 | 0.6451 | -0.0149 | -2.26 | 0.6936 | 0.6936 | 0.63 | 59125 |
| 1776465300 | 0.66 | 0.05 | 8.20 | 0.61 | 0.67 | 0.6 | 127742 |
| 1776378900 | 0.61 | 0.0188001 | 3.18 | 0.61 | 0.63 | 0.6 | 52335 |
| 1776292500 | 0.5911999 | 0.0021999 | 0.37 | 0.6007 | 0.61 | 0.5836 | 25571 |
| 1776206100 | 0.589 | 0.0039 | 0.67 | 0.5865 | 0.6037 | 0.5708 | 50848 |
| 1776119700 | 0.5851 | -0.0249 | -4.08 | 0.621 | 0.621 | 0.570201 | 80156 |
| 1775860500 | 0.61 | 0.0051 | 0.84 | 0.62 | 0.62 | 0.5983 | 44270 |
| 1775774100 | 0.6049 | -0.0152 | -2.45 | 0.62 | 0.62 | 0.5955 | 31980 |
| 1775687700 | 0.6201 | 0.0102 | 1.67 | 0.65 | 0.6600009 | 0.62 | 126452 |
| 1775601300 | 0.6099 | 0.0199 | 3.37 | 0.609 | 0.629 | 0.58 | 84824 |
| 1775514900 | 0.59 | 0.007 | 1.20 | 0.5793 | 0.635 | 0.5793 | 72204 |
| 1775169300 | 0.583 | 0.0357 | 6.52 | 0.59 | 0.5926 | 0.5314 | 253007 |
| 1775082900 | 0.5473 | -0.019 | -3.36 | 0.6 | 0.6 | 0.54 | 76056 |
| 1774996500 | 0.5663 | 0.0064001 | 1.14 | 0.58 | 0.6 | 0.532 | 104949 |
| 1774910100 | 0.5598999 | -0.0331 | -5.58 | 0.59 | 0.599899 | 0.5263 | 246487 |
| 1774650900 | 0.593 | -0.0071 | -1.18 | 0.6001 | 0.61 | 0.5501 | 150096 |
| 1774564500 | 0.6001 | -0.0712 | -10.61 | 0.6113 | 0.644575 | 0.4992 | 169888 |
| 1774478100 | 0.6713 | -0.0245 | -3.52 | 0.6449 | 0.6955 | 0.6115 | 69287 |
| 1774391700 | 0.6958 | 0.0222 | 3.30 | 0.6939 | 0.75 | 0.66 | 66188 |
| 1774305300 | 0.6736 | 0.0136 | 2.06 | 0.668 | 0.6899999 | 0.6627999 | 80892 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
