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:

Cytosorbents Cor (NQ: CTSO )

0.9500 +0.0201 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 3.000 3.200 2.960 3.190 249,501 +0.20(+6.69%)
Mar 30, 2022 3.250 3.280 2.980 2.990 140,920 -0.26(-8.00%)
Mar 29, 2022 3.130 3.530 3.120 3.250 214,165 +0.16(+5.18%)
Mar 28, 2022 3.090 3.110 2.920 3.090 143,299 +0.06(+1.98%)
Mar 25, 2022 3.130 3.130 2.955 3.030 98,328 -0.04(-1.30%)
Mar 24, 2022 2.990 3.110 2.890 3.070 223,510 +0.09(+3.02%)
Mar 23, 2022 3.100 3.130 2.930 2.980 121,195 -0.11(-3.56%)
Mar 22, 2022 3.160 3.199 3.070 3.090 147,415 -0.02(-0.64%)
Mar 21, 2022 3.330 3.330 3.060 3.110 105,894 -0.22(-6.61%)
Mar 18, 2022 3.220 3.400 3.220 3.330 237,420 +0.10(+3.10%)
Mar 17, 2022 3.020 3.240 3.020 3.230 91,223 +0.19(+6.25%)
Mar 16, 2022 3.030 3.100 2.941 3.040 107,103 +0.10(+3.40%)
Mar 15, 2022 2.870 3.035 2.850 2.940 106,905 +0.06(+1.91%)
Mar 14, 2022 3.240 3.240 2.880 2.885 262,826 -0.33(-10.12%)
Mar 11, 2022 3.520 3.608 3.200 3.210 198,489 -0.25(-7.23%)
Mar 10, 2022 3.460 3.530 3.440 3.460 104,832 -0.13(-3.62%)
Mar 09, 2022 3.600 3.690 3.360 3.590 324,619 -0.16(-4.27%)
Mar 08, 2022 3.770 3.840 3.600 3.750 145,637 +0.02(+0.54%)
Mar 07, 2022 3.880 3.960 3.690 3.730 149,564 -0.15(-3.87%)
Mar 04, 2022 3.910 3.930 3.780 3.880 187,641 +0.02(+0.52%)
Mar 03, 2022 4.050 4.130 3.830 3.860 145,638 -0.24(-5.85%)
Mar 02, 2022 3.930 4.130 3.800 4.100 224,043 +0.12(+3.02%)
Mar 01, 2022 3.820 4.150 3.665 3.980 212,672 +0.11(+2.84%)
Feb 28, 2022 3.790 4.000 3.730 3.870 125,692 +0.03(+0.78%)
Feb 25, 2022 3.850 3.900 3.610 3.840 130,082 +0.05(+1.32%)
Feb 24, 2022 3.500 3.800 3.500 3.790 125,322 +0.19(+5.28%)
Feb 23, 2022 3.690 3.760 3.600 3.600 80,586 -0.08(-2.17%)
Feb 22, 2022 3.800 3.800 3.660 3.680 120,389 -0.10(-2.65%)
Feb 18, 2022 3.780 0 +0.07(+1.89%)
Feb 17, 2022 3.920 3.930 3.690 3.710 160,821 -0.24(-6.08%)
Feb 16, 2022 3.910 3.960 3.740 3.950 65,144 +0.10(+2.60%)
Feb 15, 2022 3.710 3.910 3.710 3.850 116,474 +0.20(+5.48%)
Feb 14, 2022 3.750 3.750 3.620 3.650 83,396 -0.10(-2.67%)
Feb 11, 2022 3.910 3.920 3.737 3.750 144,481 -0.16(-4.09%)
Feb 10, 2022 4.030 4.080 3.795 3.910 190,641 -0.16(-3.93%)
Feb 09, 2022 3.930 4.090 3.850 4.070 234,746 +0.13(+3.30%)
Feb 08, 2022 3.750 3.970 3.710 3.940 123,349 +0.20(+5.35%)
Feb 07, 2022 3.610 3.770 3.590 3.740 94,876 +0.10(+2.75%)
Feb 04, 2022 3.700 3.700 3.595 3.640 121,519 -0.06(-1.62%)
Feb 03, 2022 3.760 3.611 3.700 193,414 -0.10(-2.63%)
Feb 02, 2022 3.920 3.920 3.760 3.800 209,630 -0.11(-2.81%)
Feb 01, 2022 3.790 3.940 3.685 3.910 190,400 +0.19(+5.11%)
Jan 31, 2022 3.490 3.720 146,364 +0.23(+6.59%)
Jan 28, 2022 3.400 3.530 3.300 3.490 153,380 +0.08(+2.35%)
Jan 27, 2022 3.680 3.930 3.410 3.410 268,869 -0.26(-7.08%)
Jan 26, 2022 3.580 3.795 3.520 3.670 348,446 +0.10(+2.80%)
Jan 25, 2022 3.770 3.780 3.410 3.570 401,270 -0.22(-5.80%)
Jan 24, 2022 3.360 3.820 3.250 3.790 432,831 +0.39(+11.47%)
Jan 21, 2022 3.450 3.650 3.400 3.400 318,599 -0.10(-2.86%)
Jan 20, 2022 3.420 3.790 3.300 3.500 352,195 +0.08(+2.34%)
Jan 19, 2022 3.410 3.470 3.272 3.420 322,585 +0.03(+0.88%)
Jan 18, 2022 3.270 3.480 3.220 3.390 486,328 +0.17(+5.28%)
Jan 14, 2022 3.220 0 -0.36(-10.06%)
Jan 13, 2022 3.700 3.720 3.580 3.580 116,441 -0.11(-2.98%)
Jan 12, 2022 4.090 4.090 3.670 3.690 159,914 -0.12(-3.15%)
Jan 11, 2022 3.760 3.895 3.740 3.810 93,070 +0.07(+1.87%)
Jan 10, 2022 3.710 3.780 3.590 3.740 188,779 +0.00(+0.00%)
Jan 07, 2022 3.810 3.860 3.680 3.740 167,198 -0.07(-1.84%)
Jan 06, 2022 3.990 3.990 3.760 3.810 199,032 -0.06(-1.55%)
Jan 05, 2022 4.030 4.090 3.860 3.870 160,365 -0.16(-3.97%)
Jan 04, 2022 4.310 4.310 4.000 4.030 195,651 -0.20(-4.73%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.