CytoSorbents Corporation【CTSO】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
NASDAQ
CytoSorbents Corporation (CTSO)
CytoSorbents Corporation (CTSO) 과거

CytoSorbents Corporation (CTSO)

1.19

-0.03

( -2.46% )

업데이트: 00:22:54

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.03	2.58620689655	1.16	1.61	1.15	298212	1.27688998	CS
4	0.16	15.5339805825	1.03	1.61	0.9587	137862	1.15687766	CS
12	0.25	26.5957446809	0.94	1.61	0.8024	290365	0.98246976	CS
26	0.13	12.2641509434	1.06	1.61	0.7101	185907	1.01355327	CS
52	0.2	20.202020202	0.99	1.61	0.7	145712	0.98361351	CS
156	-2.61	-68.6842105263	3.8	4.59	0.7	161297	1.70201173	CS
260	-4.67	-79.6928327645	5.86	13.89	0.7	264607	5.67352476	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740008100	1.22	0.04	3.39	1.23	1.3	1.185	92828
1739921700	1.18	-0.12	-9.23	1.29	1.3	1.15	182810
1739576100	1.3	-0.01	-0.76	1.37	1.61	1.15	737540
1739489700	1.31	0.16	13.91	1.16	1.31	1.155	179670
1739403300	1.15	0.08	7.48	1.08	1.201	1.05	220006
1739316900	1.07	0.08	8.07	0.99	1.07	0.98	173038
1739230500	0.9901	-0.0299	-2.93	1.02	1.07	0.99	86570
1738971300	1.02	-0.03	-2.86	1.05	1.05	1	71313
1738884900	1.05	0.04	3.96	1.03	1.1497	0.9806	190126
1738798500	1.01	0.02	2.20	0.96	1.0199	0.9587	46584
1738712100	0.9883	-0.0117	-1.17	0.99	1.02	0.9699	55225
1738625700	1	-0.005	-0.50	1	1.01	0.98	29970
1738366500	1.0049999	0.01	1.52	0.99	1.01	0.99	113959
1738280100	0.99	-0.015	-1.49	1.01	1.01	0.98	104861
1738193700	1.0049999	0	0.50	0.997	1.0149999	0.99	46704
1738107300	1	-0.04	-3.85	1.05	1.05	0.9904	44236
1738020900	1.04	0	0.00	1.02	1.0699	1	51032
1737761700	1.04	0.02	1.96	1.03	1.064	0.9942	55042
1737675300	1.02	0	0.00	1.02	1.02	1.02	0
1737588900	1.02	-0.02	-1.92	1.06	1.06	1	153080
1737502500	1.04	0.01	0.97	1.02	1.06	1.02	81966
1737156900	1.03	-0.01	-0.96	1.01	1.0396	1.01	56897
1737070500	1.04	-0.04	-3.70	1.07	1.09	1.02	85679
1736984100	1.08	0.04	3.85	1.06	1.09	1	103293
1736897700	1.04	-0.01	-0.95	1.06	1.1234	1.02	187618
1736811300	1.05	0.11	11.98	0.94	1.1418	0.92	454304
1736552100	0.9377	-0.0323	-3.33	0.97	0.98	0.92	204773
1736379300	0.97	-0.04	-3.96	1	1.01	0.9401	373373
1736292900	1.01	-0.03	-2.88	0.99	1.065	0.9801	277111
1736206500	1.04	0.1	11.04	1.01	1.145	0.98	988832
1735947300	0.9366	0.0166	1.80	0.8784	0.97	0.8224	6344183
1735860900	0.92	0.01	1.10	0.9199	0.94	0.9	22443
1735688100	0.91	0.01	1.11	0.904	0.978	0.8802	162624
1735601700	0.9	-0.0399	-4.25	0.89	0.9399	0.871	52823
1735342500	0.9399	0.0399	4.43	0.9	0.94	0.8899	344718
1735256100	0.9	0.0068	0.76	0.8712	0.99	0.87	236242
1735077840	0.8932	0.0548	6.54	0.87	0.92	0.87	82939
1734996900	0.8384	-0.0766	-8.37	0.91	0.92	0.8135	307885
1734737700	0.915	0.0351	3.99	0.858	0.92	0.858	160228
1734651300	0.8799	0.0219	2.55	0.88	0.9	0.8599	124279
1734564900	0.858	0.0479	5.91	0.8215	0.9075	0.8215	110959
1734478500	0.8101	-0.0996	-10.95	0.91	0.918	0.8024	166005
1734392100	0.9097	-0.1003	-9.93	1.08	1.08	0.891	209909
1734132900	1.01	0.12	13.36	0.9	1.09	0.8902	405523
1734046500	0.891	0.0103	1.17	0.861	0.9079	0.86	211048
1733960100	0.8807	0.0091	1.04	0.89	0.925	0.8199999	151410
1733873700	0.8716	-0.0086	-0.98	0.9115	0.929	0.85	141967
1733787300	0.8802	-0.0323	-3.54	0.92	0.93	0.8707	212909
1733528100	0.9125	-0.0125	-1.35	0.92	0.93	0.8966	125332
1733441700	0.925	-0.04	-4.15	0.93	0.9621	0.92	76227
1733355300	0.965	0.015	1.58	0.95	0.99	0.91	73085
1733268900	0.95	-0.05	-5.00	1	1.03	0.95	76689
1733182500	1	0.03	3.09	0.98	1.04	0.98	78020
1732917840	0.97	0.0598	6.57	0.94	0.9994	0.94	63452
1732750500	0.9102	0.0109	1.21	0.9044	0.9501	0.9044	147707
1732664100	0.8993	-0.0307	-3.30	0.93	0.94	0.89	129491
1732577700	0.93	0.01	1.09	0.91	0.97	0.90625	82667
1732318500	0.92	0.03	3.37	0.8946	0.951	0.8946	76870
1732232100	0.89	-0.0259	-2.83	0.91	0.96	0.89	142122
1732145700	0.9159	-0.0436	-4.54	0.93	0.97	0.91	102239

Barings Global Umbrella

BNP Paribas Issuance

BNP PARIBAS ISSUANCE

Vontobel Financial Produ...

Industria De Diseno Textil

Asian Niches Class Q

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관