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 )

0.8190 +0.0100 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 0.9100 0.9409 0.9350 0.9500 116,409 +0.02(+2.16%)
Mar 27, 2024 0.9126 0.9299 0.8800 0.9299 84,247 +0.04(+4.48%)
Mar 26, 2024 0.9199 0.9400 0.8740 0.8900 65,041 -0.02(-1.91%)
Mar 25, 2024 0.8900 0.9199 0.8701 0.9073 73,616 +0.02(+1.96%)
Mar 22, 2024 0.8600 0.8900 0.8600 0.8899 39,645 +0.03(+3.48%)
Mar 21, 2024 0.8700 0.9200 0.8600 0.8600 115,556 -0.01(-1.00%)
Mar 20, 2024 0.9320 0.9601 0.8600 0.8687 129,424 -0.02(-2.39%)
Mar 19, 2024 0.9990 0.9990 0.8813 0.8900 50,020 -0.08(-7.88%)
Mar 18, 2024 0.8800 0.9900 0.8800 0.9661 134,848 +0.09(+9.78%)
Mar 15, 2024 0.9600 0.9600 0.8632 0.8800 522,822 -0.09(-9.27%)
Mar 14, 2024 0.9900 1.010 0.9550 0.9699 94,095 -0.04(-3.97%)
Mar 13, 2024 0.9900 1.030 0.9900 1.010 25,151 +0.01(+1.00%)
Mar 12, 2024 1.040 1.040 1.000 1.000 28,037 -0.04(-3.85%)
Mar 11, 2024 1.020 1.050 1.010 1.040 35,155 +0.00(+0.00%)
Mar 08, 2024 1.040 1.050 1.000 1.040 84,219 +0.01(+0.97%)
Mar 07, 2024 0.9700 1.040 0.9700 1.030 143,515 +0.05(+5.10%)
Mar 06, 2024 0.9575 0.9900 0.9520 0.9800 75,987 +0.02(+1.77%)
Mar 05, 2024 0.9600 1.000 0.9500 0.9630 65,369 +0.01(+1.37%)
Mar 04, 2024 0.9425 1.010 0.9270 0.9500 138,925 +0.00(+0.14%)
Mar 01, 2024 0.9590 0.9900 0.9303 0.9487 51,768 -0.01(-1.07%)
Feb 29, 2024 0.9800 0.9900 0.9300 0.9590 97,840 -0.01(-1.13%)
Feb 28, 2024 0.9700 0.9979 0.9401 0.9700 61,203 +0.01(+1.04%)
Feb 27, 2024 0.9543 1.000 0.9305 0.9600 107,167 -0.02(-2.42%)
Feb 26, 2024 0.9900 1.015 0.9400 0.9838 106,441 +0.00(+0.39%)
Feb 23, 2024 0.9900 1.020 0.9800 0.9800 73,281 -0.01(-1.01%)
Feb 22, 2024 1.000 1.030 0.9801 0.9900 227,509 -0.01(-1.00%)
Feb 21, 2024 1.020 1.020 0.9800 1.000 136,878 -0.02(-1.96%)
Feb 20, 2024 0.9900 1.030 0.9700 1.020 167,940 +0.01(+0.99%)
Feb 16, 2024 0.9900 1.010 0.9500 1.010 95,887 +0.00(+0.00%)
Feb 15, 2024 1.010 1.010 0.9750 1.010 79,872 +0.00(+0.00%)
Feb 14, 2024 0.9801 1.010 0.9650 1.010 56,182 +0.00(+0.00%)
Feb 13, 2024 0.9900 1.010 0.9800 1.010 71,488 +0.01(+1.00%)
Feb 12, 2024 1.020 1.029 0.9900 1.000 47,448 -0.02(-1.96%)
Feb 09, 2024 1.000 1.050 1.000 1.020 61,184 +0.00(+0.00%)
Feb 08, 2024 1.000 1.060 0.9801 1.020 260,990 +0.00(+0.00%)
Feb 07, 2024 0.9900 1.020 0.9300 1.020 51,891 +0.02(+2.00%)
Feb 06, 2024 0.9600 1.020 0.9600 1.000 40,582 +0.01(+1.03%)
Feb 05, 2024 0.9951 1.000 0.9500 0.9898 131,519 -0.03(-2.96%)
Feb 02, 2024 1.000 1.020 0.9502 1.020 119,790 +0.01(+0.99%)
Feb 01, 2024 1.000 1.010 0.9600 1.010 81,667 +0.00(+0.00%)
Jan 31, 2024 1.030 1.030 1.000 1.010 91,910 -0.02(-1.94%)
Jan 30, 2024 1.000 1.030 0.9800 1.030 66,629 +0.01(+0.98%)
Jan 29, 2024 0.9900 1.020 0.9500 1.020 159,744 +0.03(+3.03%)
Jan 26, 2024 0.8832 1.010 0.8800 0.9900 119,805 +0.11(+12.09%)
Jan 25, 2024 0.9100 0.9296 0.8400 0.8832 248,860 -0.01(-0.76%)
Jan 24, 2024 0.9000 0.9299 0.8900 0.8900 94,068 -0.03(-2.86%)
Jan 23, 2024 0.9200 0.9400 0.8985 0.9162 135,663 -0.02(-2.53%)
Jan 22, 2024 0.9100 0.9900 0.9100 0.9400 88,892 -0.02(-2.08%)
Jan 19, 2024 0.9800 0.9951 0.9300 0.9600 229,957 -0.04(-3.53%)
Jan 18, 2024 0.9900 1.000 0.9800 0.9951 166,505 -0.01(-1.48%)
Jan 17, 2024 1.020 1.040 0.9701 1.010 1,356,292 +0.00(+0.00%)
Jan 16, 2024 0.9858 1.010 0.9800 1.010 361,575 +0.02(+1.60%)
Jan 12, 2024 1.000 1.020 0.9591 0.9941 336,499 +0.00(+0.41%)
Jan 11, 2024 0.9500 0.9900 0.9371 0.9900 246,683 +0.02(+1.57%)
Jan 10, 2024 0.9500 0.9757 0.9071 0.9747 306,631 +0.02(+2.45%)
Jan 09, 2024 0.8900 0.9665 0.8900 0.9514 274,961 +0.05(+5.13%)
Jan 08, 2024 0.9217 0.9515 0.8640 0.9050 241,328 -0.02(-1.63%)
Jan 05, 2024 0.9500 0.9902 0.9109 0.9200 304,196 -0.04(-4.66%)
Jan 04, 2024 0.9900 1.020 0.9500 0.9650 457,814 -0.04(-3.50%)
Jan 03, 2024 1.070 1.070 0.9700 1.000 498,675 -0.07(-6.54%)
Jan 02, 2024 1.110 1.110 1.030 1.070 687,516 -0.04(-3.60%)
Dec 29, 2023 1.040 1.170 0.9997 1.110 2,034,188 +0.03(+2.30%)
Dec 28, 2023 1.080 1.100 0.9109 1.085 6,211,423 -0.54(-33.44%)
Dec 27, 2023 1.750 1.750 1.600 1.630 176,820 -0.09(-5.23%)
Dec 26, 2023 1.750 1.820 1.700 1.720 108,986 -0.04(-2.27%)
Dec 22, 2023 1.880 1.880 1.740 1.760 89,439 -0.08(-4.35%)
Dec 21, 2023 1.820 1.920 1.800 1.840 112,380 +0.00(+0.00%)
Dec 20, 2023 1.810 1.970 1.769 1.840 328,166 +0.07(+3.95%)
Dec 19, 2023 1.840 1.950 1.740 1.770 196,138 -0.06(-3.28%)
Dec 18, 2023 2.000 2.150 1.760 1.830 447,783 +0.12(+7.02%)
Dec 15, 2023 1.610 1.870 1.580 1.710 308,901 +0.09(+5.56%)
Dec 14, 2023 1.850 1.920 1.590 1.620 297,397 -0.13(-7.43%)
Dec 13, 2023 1.410 1.770 1.400 1.750 320,943 +0.31(+21.53%)
Dec 12, 2023 1.280 1.480 1.240 1.440 249,538 +0.23(+19.00%)
Dec 11, 2023 1.270 1.290 1.200 1.210 2,158,334 -0.07(-5.46%)
Dec 08, 2023 1.400 1.400 1.200 1.280 182,121 -0.08(-5.88%)
Dec 07, 2023 1.280 1.391 1.250 1.360 46,358 +0.08(+6.25%)
Dec 06, 2023 1.290 1.390 1.220 1.280 129,157 +0.03(+2.40%)
Dec 05, 2023 1.380 1.440 1.210 1.250 156,771 -0.13(-9.42%)
Dec 04, 2023 1.190 1.390 1.160 1.380 51,052 +0.21(+17.95%)
Dec 01, 2023 1.180 1.210 1.170 1.170 66,634 -0.03(-2.50%)
Nov 30, 2023 1.229 1.229 1.160 1.200 115,364 -0.01(-0.83%)
Nov 29, 2023 1.170 1.250 1.170 1.210 49,255 +0.02(+1.68%)
Nov 28, 2023 1.230 1.230 1.100 1.190 311,783 -0.04(-3.25%)
Nov 27, 2023 1.250 1.250 1.170 1.230 111,177 -0.02(-1.99%)
Nov 24, 2023 1.220 1.300 1.220 1.255 42,841 +0.01(+1.21%)
Nov 22, 2023 1.280 1.310 1.210 1.240 134,952 -0.06(-4.62%)
Nov 21, 2023 1.440 1.455 1.260 1.300 114,919 -0.10(-7.14%)
Nov 20, 2023 1.180 1.410 1.160 1.400 138,375 +0.26(+22.81%)
Nov 17, 2023 1.070 1.160 1.070 1.140 125,964 +0.04(+3.64%)
Nov 16, 2023 1.200 1.240 1.060 1.100 199,675 -0.07(-5.98%)
Nov 15, 2023 1.250 1.313 1.160 1.170 277,363 -0.11(-8.59%)
Nov 14, 2023 1.350 1.350 1.240 1.280 138,362 -0.01(-0.78%)
Nov 13, 2023 1.290 1.340 1.210 1.290 167,069 +0.02(+1.57%)
Nov 10, 2023 1.440 1.440 1.200 1.270 213,014 +0.01(+0.79%)
Nov 09, 2023 1.310 1.410 1.260 1.260 120,757 -0.16(-11.27%)
Nov 08, 2023 1.310 1.440 1.310 1.420 48,323 +0.09(+6.77%)
Nov 07, 2023 1.380 1.380 1.280 1.330 82,176 -0.01(-0.75%)
Nov 06, 2023 1.460 1.463 1.310 1.340 90,864 -0.08(-5.63%)
Nov 03, 2023 1.520 1.530 1.410 1.420 63,391 -0.08(-5.02%)
Nov 02, 2023 1.500 1.540 1.460 1.495 91,382 +0.03(+1.70%)
Nov 01, 2023 1.520 1.549 1.450 1.470 26,019 -0.07(-4.55%)
Oct 31, 2023 1.530 1.550 1.468 1.540 44,033 +0.09(+6.21%)
Oct 30, 2023 1.560 1.560 1.400 1.450 76,437 -0.08(-5.23%)
Oct 27, 2023 1.630 1.675 1.485 1.530 126,561 -0.13(-7.83%)
Oct 26, 2023 1.810 1.840 1.630 1.660 56,672 -0.11(-6.21%)
Oct 25, 2023 1.900 1.920 1.770 1.770 25,770 -0.17(-8.76%)
Oct 24, 2023 1.840 1.960 1.840 1.940 115,968 +0.08(+4.58%)
Oct 23, 2023 1.710 1.870 1.680 1.855 142,860 +0.16(+9.12%)
Oct 20, 2023 1.680 1.740 1.630 1.700 19,765 +0.04(+2.41%)
Oct 19, 2023 1.660 1.710 1.571 1.660 139,901 +0.06(+3.75%)
Oct 18, 2023 1.650 1.660 1.570 1.600 70,396 -0.05(-3.03%)
Oct 17, 2023 1.560 1.690 1.560 1.650 40,397 +0.00(+0.00%)
Oct 16, 2023 1.660 1.700 1.630 1.650 58,758 -0.06(-3.51%)
Oct 13, 2023 1.710 1.720 1.601 1.710 62,321 +0.07(+4.27%)
Oct 12, 2023 1.540 1.710 1.540 1.640 102,460 +0.08(+5.13%)
Oct 11, 2023 1.540 1.660 1.540 1.560 274,919 +0.02(+1.30%)
Oct 10, 2023 1.550 1.590 1.530 1.540 93,403 -0.03(-1.91%)
Oct 09, 2023 1.610 1.640 1.550 1.570 43,474 -0.09(-5.42%)
Oct 06, 2023 1.610 1.750 1.610 1.660 84,693 +0.05(+3.11%)
Oct 05, 2023 1.710 1.710 1.570 1.610 66,605 -0.08(-4.73%)
Oct 04, 2023 1.760 1.760 1.680 1.690 142,504 -0.04(-2.31%)
Oct 03, 2023 1.780 1.808 1.720 1.730 42,266 -0.05(-2.81%)
Oct 02, 2023 1.830 1.870 1.750 1.780 50,373 -0.10(-5.32%)
Sep 29, 2023 1.920 1.990 1.820 1.880 41,932 +0.02(+1.08%)
Sep 28, 2023 1.920 1.960 1.860 1.860 41,209 -0.06(-3.12%)
Sep 27, 2023 1.880 1.990 1.830 1.920 106,961 +0.06(+3.23%)
Sep 26, 2023 1.900 1.930 1.850 1.860 23,395 -0.06(-3.12%)
Sep 25, 2023 1.990 1.960 1.920 1.920 50,678 -0.06(-3.03%)
Sep 22, 2023 2.020 2.050 1.950 1.980 35,665 -0.04(-1.98%)
Sep 21, 2023 1.960 2.020 1.960 2.020 20,077 +0.01(+0.50%)
Sep 20, 2023 2.070 2.075 1.980 2.010 88,160 -0.05(-2.43%)
Sep 19, 2023 1.990 2.150 1.990 2.060 136,468 +0.08(+4.04%)
Sep 18, 2023 2.000 2.010 1.950 1.980 55,032 +0.00(+0.00%)
Sep 15, 2023 2.000 2.090 1.960 1.980 141,844 -0.05(-2.46%)
Sep 14, 2023 2.110 2.110 1.990 2.030 63,233 -0.01(-0.49%)
Sep 13, 2023 2.200 2.200 2.000 2.040 161,721 -0.15(-6.85%)
Sep 12, 2023 2.210 2.300 2.170 2.190 152,358 -0.02(-0.90%)
Sep 11, 2023 2.320 2.540 2.210 2.210 92,856 -0.07(-3.07%)
Sep 08, 2023 2.370 2.400 2.280 2.280 39,819 -0.06(-2.56%)
Sep 07, 2023 2.390 2.550 2.330 2.340 59,265 -0.05(-2.09%)
Sep 06, 2023 2.450 2.665 2.380 2.390 54,323 -0.03(-1.24%)
Sep 05, 2023 2.500 2.538 2.420 2.420 43,130 -0.08(-3.20%)
Sep 01, 2023 2.590 2.654 2.450 2.500 39,179 -0.08(-3.10%)
Aug 31, 2023 2.470 2.660 2.460 2.580 68,537 +0.05(+1.98%)
Aug 30, 2023 2.480 2.610 2.410 2.530 32,543 +0.06(+2.43%)
Aug 29, 2023 2.500 2.610 2.440 2.470 22,224 -0.01(-0.40%)
Aug 28, 2023 2.490 2.560 2.430 2.480 36,847 -0.01(-0.40%)
Aug 25, 2023 2.550 2.550 2.462 2.490 76,051 -0.08(-3.11%)
Aug 24, 2023 2.650 2.710 2.500 2.570 39,522 -0.11(-4.10%)
Aug 23, 2023 2.720 2.740 2.670 2.680 15,554 +0.00(+0.00%)
Aug 22, 2023 2.700 2.875 2.660 2.680 38,089 -0.01(-0.37%)
Aug 21, 2023 2.660 2.705 2.650 2.690 31,405 +0.02(+0.75%)
Aug 18, 2023 2.690 2.700 2.668 2.670 16,460 -0.01(-0.37%)
Aug 17, 2023 2.730 2.740 2.650 2.680 68,721 -0.01(-0.37%)
Aug 16, 2023 2.790 2.860 2.680 2.690 50,168 -0.10(-3.58%)
Aug 15, 2023 2.910 2.950 2.750 2.790 58,146 -0.10(-3.46%)
Aug 14, 2023 2.980 3.010 2.850 2.890 30,426 -0.05(-1.70%)
Aug 11, 2023 2.930 3.000 2.860 2.940 44,044 -0.05(-1.67%)
Aug 10, 2023 2.960 3.090 2.950 2.990 23,084 +0.02(+0.67%)
Aug 09, 2023 3.000 3.110 2.970 2.970 34,096 -0.03(-1.00%)
Aug 08, 2023 3.100 3.100 2.950 3.000 61,150 -0.12(-3.85%)
Aug 07, 2023 3.180 3.240 3.080 3.120 31,036 -0.08(-2.50%)
Aug 04, 2023 3.190 3.300 3.180 3.200 57,902 +0.02(+0.63%)
Aug 03, 2023 3.370 3.445 3.180 3.180 80,013 -0.17(-5.07%)
Aug 02, 2023 3.530 3.590 3.205 3.350 166,148 -0.27(-7.46%)
Aug 01, 2023 3.580 3.700 3.510 3.620 167,587 +0.05(+1.40%)
Jul 31, 2023 3.680 3.731 3.460 3.570 60,660 -0.15(-4.03%)
Jul 28, 2023 3.750 3.800 3.680 3.720 37,142 +0.02(+0.54%)
Jul 27, 2023 3.800 3.800 3.690 3.700 50,079 -0.10(-2.63%)
Jul 26, 2023 3.720 3.820 3.710 3.800 25,165 +0.07(+1.88%)
Jul 25, 2023 3.650 3.850 3.650 3.730 20,966 +0.03(+0.81%)
Jul 24, 2023 3.730 3.798 3.700 3.700 48,448 -0.04(-1.20%)
Jul 21, 2023 3.630 3.850 3.600 3.745 28,236 +0.12(+3.17%)
Jul 20, 2023 3.830 3.880 3.600 3.630 47,216 -0.19(-4.97%)
Jul 19, 2023 3.740 3.860 3.620 3.820 50,592 +0.04(+1.06%)
Jul 18, 2023 3.760 3.850 3.630 3.780 69,662 +0.07(+1.89%)
Jul 17, 2023 3.350 3.840 3.250 3.710 100,700 +0.21(+6.00%)
Jul 14, 2023 3.750 3.770 3.169 3.500 258,252 -0.32(-8.38%)
Jul 13, 2023 4.040 4.080 3.750 3.820 109,130 -0.21(-5.21%)
Jul 12, 2023 4.100 4.290 3.950 4.030 400,874 +0.15(+3.87%)
Jul 11, 2023 3.500 4.100 3.500 3.880 204,544 +0.40(+11.49%)
Jul 10, 2023 3.440 3.640 3.440 3.480 21,275 -0.05(-1.42%)
Jul 07, 2023 3.460 3.700 3.450 3.530 33,292 +0.07(+2.02%)
Jul 06, 2023 3.490 3.550 3.393 3.460 24,626 -0.09(-2.54%)
Jul 05, 2023 3.490 3.690 3.490 3.550 14,307 +0.02(+0.57%)
Jul 03, 2023 3.580 3.670 3.500 3.530 28,964 -0.06(-1.67%)
Jun 30, 2023 3.520 3.650 3.500 3.590 37,857 +0.00(+0.00%)
Jun 29, 2023 3.390 3.590 3.360 3.590 25,872 +0.21(+6.21%)
Jun 28, 2023 3.400 3.430 3.350 3.380 41,053 -0.02(-0.59%)
Jun 27, 2023 3.440 3.440 3.350 3.400 25,963 -0.04(-1.16%)
Jun 26, 2023 3.470 3.470 3.320 3.440 18,048 -0.03(-0.86%)
Jun 23, 2023 3.480 3.500 3.351 3.470 29,239 -0.07(-1.98%)
Jun 22, 2023 3.630 3.630 3.460 3.540 15,074 -0.11(-3.01%)
Jun 21, 2023 3.580 3.680 3.512 3.650 33,040 +0.10(+2.82%)
Jun 20, 2023 3.499 3.630 3.454 3.550 19,859 +0.08(+2.31%)
Jun 16, 2023 3.630 3.640 3.460 3.470 57,703 -0.10(-2.80%)
Jun 15, 2023 3.460 3.673 3.450 3.570 72,186 +0.74(+26.15%)
May 08, 2023 2.790 2.880 2.670 2.830 67,711 +0.05(+1.80%)
May 05, 2023 2.800 2.830 2.770 2.780 69,428 +0.02(+0.72%)
May 04, 2023 2.800 2.890 2.700 2.760 104,748 +0.00(+0.00%)
May 03, 2023 2.400 2.942 2.400 2.760 147,178 +0.39(+16.46%)
May 02, 2023 2.480 2.565 2.370 2.370 58,058 -0.11(-4.44%)
May 01, 2023 2.480 2.533 2.480 2.480 108,086 +0.03(+1.22%)
Apr 28, 2023 2.480 2.530 2.330 2.450 94,013 -0.01(-0.41%)
Apr 27, 2023 2.460 2.600 2.450 2.460 78,715 +0.00(+0.00%)
Apr 26, 2023 2.760 2.780 2.420 2.460 84,273 -0.24(-8.89%)
Apr 25, 2023 2.720 2.800 2.630 2.700 96,155 -0.04(-1.46%)
Apr 24, 2023 3.020 3.020 2.710 2.740 97,199 -0.23(-7.74%)
Apr 21, 2023 3.150 3.240 2.910 2.970 107,568 -0.10(-3.26%)
Apr 20, 2023 3.180 3.200 3.000 3.070 71,796 +0.03(+0.99%)
Apr 19, 2023 3.090 3.190 3.000 3.040 87,082 -0.15(-4.70%)
Apr 18, 2023 3.171 3.245 3.150 3.190 11,603 +0.03(+0.95%)
Apr 17, 2023 3.140 3.240 3.140 3.160 28,753 +0.02(+0.64%)
Apr 14, 2023 3.190 3.305 3.120 3.140 46,313 -0.02(-0.79%)
Apr 13, 2023 3.270 3.360 3.120 3.165 47,635 -0.15(-4.67%)
Apr 12, 2023 3.360 3.400 3.320 3.320 11,535 -0.01(-0.30%)
Apr 11, 2023 3.340 3.360 3.270 3.330 17,444 +0.03(+0.91%)
Apr 10, 2023 3.190 3.328 3.125 3.300 55,181 +0.11(+3.45%)
Apr 06, 2023 3.250 3.330 3.050 3.190 88,732 -0.09(-2.74%)
Apr 05, 2023 3.380 3.405 3.230 3.280 57,169 -0.10(-2.96%)
Apr 04, 2023 3.500 3.500 3.370 3.380 30,937 -0.08(-2.45%)
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.