Cytosorbents Corporation (CTSO)
NASDAQ: CTSO · Real-Time Price · USD
0.8500
-0.0700 (-7.61%)
At close: Jul 31, 2025, 4:00 PM
0.8843
+0.0343 (4.04%)
After-hours: Jul 31, 2025, 5:04 PM EDT

Patterson Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20250.920.950.850.850.85-7.61%145,948
Jul 30, 20250.970.980.920.920.921.10%55,702
Jul 29, 20250.971.000.910.910.91-3.40%49,258
Jul 28, 20250.981.010.940.940.94-0.17%64,623
Jul 25, 20251.021.040.940.940.94-5.64%143,502
Jul 24, 20251.031.061.001.001.00-1.96%33,076
Jul 23, 20251.021.061.001.021.022.00%84,565
Jul 22, 20251.051.081.001.001.00-3.85%82,351
Jul 21, 20251.021.051.011.041.040.97%23,628
Jul 18, 20251.011.061.011.031.034.04%22,379
Jul 17, 20251.051.100.990.990.99-4.81%98,055
Jul 16, 20251.041.071.041.041.040.97%18,901
Jul 15, 20251.031.041.021.031.03-1.90%40,412
Jul 14, 20251.051.071.041.051.05-0.94%32,830
Jul 11, 20251.121.161.051.061.06-7.02%46,360
Jul 10, 20251.091.141.091.141.142.70%110,452
Jul 9, 20251.071.131.071.111.115.71%44,379
Jul 8, 20251.061.081.031.051.051.94%72,905
Jul 7, 20251.091.161.031.031.03-5.50%119,183
Jul 3, 20251.011.131.001.091.099.00%201,856
Jul 2, 20251.111.120.931.001.00-22.48%576,246
Jul 1, 20251.271.301.251.291.290.78%56,429
Jun 30, 20251.271.301.251.281.284.07%104,594
Jun 27, 20251.191.251.141.231.234.24%187,755
Jun 26, 20251.201.211.151.181.18-1.67%46,845
Jun 25, 20251.181.231.101.201.20-77,854
Jun 24, 20251.391.391.201.201.20-4.76%140,499
Jun 23, 20251.181.371.181.261.266.78%210,583
Jun 20, 20251.191.281.121.181.181.72%335,298
Jun 18, 20251.231.241.161.161.16-3.33%44,251
Jun 17, 20251.211.251.151.201.20-1.64%75,233
Jun 16, 20251.111.291.041.221.2211.93%195,687
Jun 13, 20251.041.111.031.091.091.87%69,364
Jun 12, 20251.071.101.051.071.07-1.83%23,276
Jun 11, 20251.051.121.041.091.092.83%45,672
Jun 10, 20251.061.091.021.061.06-1.85%80,823
Jun 9, 20251.041.091.031.081.081.89%92,964
Jun 6, 20251.061.061.021.061.060.95%62,587
Jun 5, 20250.981.060.981.051.055.00%70,968
Jun 4, 20251.011.061.001.001.00-103,333
Jun 3, 20250.881.010.881.001.0016.55%162,857
Jun 2, 20250.870.900.840.860.862.14%35,736
May 30, 20250.840.880.840.840.842.44%127,308
May 29, 20250.860.870.820.820.82-2.38%49,800
May 28, 20250.820.850.820.840.842.35%14,988
May 27, 20250.850.900.810.820.82-2.88%217,522
May 23, 20250.870.870.850.850.85-0.47%52,325
May 22, 20250.870.880.820.850.85-2.41%137,665
May 21, 20250.840.900.840.870.873.55%59,134
May 20, 20250.870.900.840.840.84-1.16%59,960