Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cytosorbents Cor (NQ: CTSO )

0.8251 +0.0151 (+1.86%)
Streaming Delayed Price Updated: 1:46 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 1.470 1.670 1.410 1.550 451,453 +0.15(+10.71%)
Dec 29, 2022 1.260 1.480 1.260 1.400 410,429 +0.21(+17.65%)
Dec 28, 2022 1.460 1.530 1.160 1.190 384,603 -0.27(-18.49%)
Dec 27, 2022 1.410 1.580 1.352 1.460 162,695 +0.06(+4.29%)
Dec 23, 2022 1.390 1.410 1.340 1.400 94,302 +0.03(+2.19%)
Dec 22, 2022 1.180 1.390 1.170 1.370 213,524 +0.22(+19.13%)
Dec 21, 2022 1.120 1.200 1.101 1.150 119,054 +0.12(+11.65%)
Dec 20, 2022 1.070 1.120 1.030 1.030 187,268 -0.08(-7.21%)
Dec 19, 2022 1.130 1.190 1.080 1.110 126,151 -0.08(-6.72%)
Dec 16, 2022 1.190 1.190 1.140 1.190 97,160 +0.03(+2.59%)
Dec 15, 2022 1.130 1.191 1.129 1.160 107,257 -0.01(-0.85%)
Dec 14, 2022 1.220 1.230 1.150 1.170 119,321 -0.02(-1.68%)
Dec 13, 2022 1.220 1.240 1.180 1.190 229,113 -0.01(-0.83%)
Dec 12, 2022 1.290 1.292 1.180 1.200 174,131 -0.07(-5.51%)
Dec 09, 2022 1.300 1.400 1.250 1.270 62,653 +0.02(+1.60%)
Dec 08, 2022 1.270 1.290 1.250 1.250 121,213 -0.04(-3.10%)
Dec 07, 2022 1.260 1.290 1.250 1.290 44,143 +0.01(+0.78%)
Dec 06, 2022 1.310 1.330 1.245 1.280 100,892 -0.02(-1.54%)
Dec 05, 2022 1.420 1.420 1.300 1.300 140,363 -0.12(-8.45%)
Dec 02, 2022 1.390 1.420 1.365 1.420 23,733 +0.01(+0.71%)
Dec 01, 2022 1.360 1.450 1.360 1.410 33,570 +0.01(+0.71%)
Nov 30, 2022 1.370 1.400 1.350 1.400 44,299 +0.03(+2.19%)
Nov 29, 2022 1.360 1.380 1.320 1.370 84,717 +0.00(+0.00%)
Nov 28, 2022 1.500 1.500 1.360 1.370 79,143 -0.14(-9.27%)
Nov 25, 2022 1.480 1.520 1.450 1.510 40,920 +0.04(+2.72%)
Nov 23, 2022 1.370 1.483 1.350 1.470 49,077 +0.10(+7.30%)
Nov 22, 2022 1.430 1.430 1.290 1.370 120,644 -0.05(-3.52%)
Nov 21, 2022 1.440 1.490 1.400 1.420 119,024 -0.04(-2.74%)
Nov 18, 2022 1.460 1.490 1.410 1.460 77,269 +0.09(+6.57%)
Nov 17, 2022 1.430 1.440 1.365 1.370 57,163 -0.07(-4.86%)
Nov 16, 2022 1.540 1.540 1.410 1.440 76,572 -0.09(-5.88%)
Nov 15, 2022 1.560 1.600 1.510 1.530 59,330 -0.01(-0.65%)
Nov 14, 2022 1.620 1.620 1.490 1.540 148,684 +0.02(+1.32%)
Nov 11, 2022 1.550 1.600 1.490 1.520 67,133 +0.03(+2.01%)
Nov 10, 2022 1.490 1.538 1.490 1.490 92,728 +0.03(+2.05%)
Nov 09, 2022 1.660 1.660 1.440 1.460 142,540 -0.12(-7.59%)
Nov 08, 2022 1.590 1.630 1.530 1.580 179,251 +0.03(+1.94%)
Nov 07, 2022 1.660 1.660 1.470 1.550 256,757 -0.09(-5.49%)
Nov 04, 2022 1.600 1.690 1.550 1.640 432,859 -0.31(-15.90%)
Nov 03, 2022 1.900 2.050 1.850 1.950 317,262 -0.08(-3.94%)
Nov 02, 2022 1.950 2.040 1.830 2.030 3,640,194 +0.14(+7.41%)
Nov 01, 2022 1.860 1.960 1.830 1.890 108,893 +0.02(+1.07%)
Oct 31, 2022 1.750 1.960 1.700 1.870 172,212 +0.13(+7.47%)
Oct 28, 2022 1.670 1.740 1.660 1.740 26,752 +0.05(+2.96%)
Oct 27, 2022 1.850 1.850 1.658 1.690 54,084 -0.14(-7.65%)
Oct 26, 2022 1.650 1.880 1.650 1.830 68,329 +0.13(+7.65%)
Oct 25, 2022 1.560 1.700 1.560 1.700 32,507 +0.13(+8.28%)
Oct 24, 2022 1.580 1.640 1.510 1.570 52,178 +0.00(+0.00%)
Oct 21, 2022 1.550 1.630 1.540 1.570 79,834 +0.03(+1.95%)
Oct 20, 2022 1.610 1.660 1.520 1.540 56,432 -0.07(-4.35%)
Oct 19, 2022 1.720 1.730 1.600 1.610 65,535 -0.11(-6.40%)
Oct 18, 2022 1.720 1.790 1.650 1.720 127,426 +0.04(+2.38%)
Oct 17, 2022 1.580 1.695 1.580 1.680 35,946 +0.09(+5.66%)
Oct 14, 2022 1.600 1.649 1.552 1.590 20,032 -0.01(-0.63%)
Oct 13, 2022 1.530 1.610 1.500 1.600 38,842 +0.04(+2.56%)
Oct 12, 2022 1.600 1.640 1.410 1.560 89,270 +0.04(+2.63%)
Oct 11, 2022 1.540 1.730 1.515 1.520 53,126 -0.02(-1.30%)
Oct 10, 2022 1.580 1.583 1.525 1.540 30,149 -0.08(-4.94%)
Oct 07, 2022 1.810 1.810 1.590 1.620 57,181 -0.21(-11.48%)
Oct 06, 2022 1.650 1.880 1.630 1.830 247,456 +0.20(+12.27%)
Oct 05, 2022 1.520 1.670 1.480 1.630 80,512 +0.12(+7.95%)
Oct 04, 2022 1.440 1.580 1.411 1.510 120,339 +0.11(+7.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.