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 )

0.8033 -0.0067 (-0.83%)
Streaming Delayed Price Updated: 10:18 AM EDT, Apr 30, 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 (%)
Apr 30, 2015 6.900 7.060 6.815 7.050 161,520 +0.09(+1.29%)
Apr 29, 2015 6.990 7.150 6.870 6.960 151,339 +0.00(+0.00%)
Apr 28, 2015 7.140 7.300 6.870 6.960 203,672 -0.15(-2.11%)
Apr 27, 2015 7.750 8.090 7.000 7.110 253,240 -0.41(-5.45%)
Apr 24, 2015 7.500 8.300 7.401 7.520 488,749 +0.50(+7.12%)
Apr 23, 2015 7.140 7.180 6.800 7.020 302,259 -0.11(-1.54%)
Apr 22, 2015 7.220 7.280 7.040 7.130 162,151 -0.06(-0.83%)
Apr 21, 2015 7.470 7.470 7.180 7.190 72,933 -0.22(-2.97%)
Apr 20, 2015 7.460 7.550 7.100 7.410 293,914 -0.04(-0.54%)
Apr 17, 2015 7.440 7.520 7.320 7.450 135,415 -0.05(-0.67%)
Apr 16, 2015 7.480 7.500 7.250 7.500 196,614 +0.21(+2.88%)
Apr 15, 2015 7.420 7.548 7.180 7.290 209,412 -0.12(-1.62%)
Apr 14, 2015 7.600 7.660 7.279 7.410 329,487 -0.19(-2.50%)
Apr 13, 2015 8.140 8.200 7.290 7.600 847,067 -0.60(-7.32%)
Apr 10, 2015 8.270 8.620 8.170 8.200 229,393 -0.12(-1.44%)
Apr 09, 2015 8.230 8.675 8.100 8.320 340,498 +0.25(+3.10%)
Apr 08, 2015 8.550 8.840 7.950 8.070 460,395 -0.14(-1.71%)
Apr 07, 2015 7.450 8.880 7.310 8.210 749,796 +0.91(+12.47%)
Apr 06, 2015 7.600 7.920 7.040 7.300 730,752 -0.41(-5.32%)
Apr 02, 2015 8.880 7.710 7.710 7.710 1,898,300 -1.31(-14.52%)
Apr 01, 2015 8.500 10.67 8.250 9.020 2,307,658 -4.17(-31.61%)
Mar 31, 2015 14.00 14.00 12.90 13.19 627,300 -0.68(-4.90%)
Mar 30, 2015 14.48 14.70 13.55 13.87 382,006 -0.43(-3.01%)
Mar 27, 2015 13.89 14.48 13.80 14.30 254,359 +0.26(+1.85%)
Mar 26, 2015 14.18 14.41 13.71 14.04 227,319 -0.28(-1.96%)
Mar 25, 2015 14.55 14.72 13.81 14.32 264,409 -0.25(-1.72%)
Mar 24, 2015 14.77 15.24 13.50 14.57 578,702 -0.42(-2.80%)
Mar 23, 2015 14.45 15.10 14.29 14.99 477,370 +0.86(+6.09%)
Mar 20, 2015 13.95 14.25 13.44 14.13 861,220 +0.29(+2.10%)
Mar 19, 2015 13.71 13.94 13.45 13.84 271,285 +0.35(+2.59%)
Mar 18, 2015 13.05 13.77 12.61 13.49 361,287 +0.45(+3.45%)
Mar 17, 2015 13.00 13.24 12.03 13.04 350,316 +0.15(+1.16%)
Mar 16, 2015 11.96 12.95 11.68 12.89 493,700 +0.99(+8.32%)
Mar 13, 2015 11.25 11.90 11.20 11.90 162,506 +0.61(+5.40%)
Mar 12, 2015 11.38 11.48 11.05 11.29 86,901 -0.06(-0.53%)
Mar 11, 2015 11.11 11.50 11.11 11.35 83,654 +0.21(+1.89%)
Mar 10, 2015 11.85 11.85 11.00 11.14 142,855 -0.54(-4.62%)
Mar 09, 2015 11.50 11.85 11.50 11.68 108,682 +0.28(+2.46%)
Mar 06, 2015 10.76 11.57 10.76 11.40 163,530 +0.60(+5.56%)
Mar 05, 2015 11.09 11.11 10.75 10.80 132,040 -0.07(-0.64%)
Mar 04, 2015 10.85 10.99 10.78 10.87 150,370 -0.06(-0.55%)
Mar 03, 2015 11.49 11.53 10.85 10.93 175,898 -0.46(-4.04%)
Mar 02, 2015 11.60 11.90 11.28 11.39 113,598 -0.09(-0.78%)
Feb 27, 2015 11.40 11.50 11.15 11.48 112,343 +0.12(+1.06%)
Feb 26, 2015 12.00 12.24 10.50 11.36 285,282 -0.56(-4.70%)
Feb 25, 2015 11.32 11.95 11.01 11.92 248,078 +0.81(+7.29%)
Feb 24, 2015 10.68 11.43 10.59 11.11 222,290 +0.35(+3.25%)
Feb 23, 2015 10.34 10.90 10.07 10.76 250,287 +0.81(+8.14%)
Feb 20, 2015 10.00 10.34 9.750 9.950 238,571 -0.05(-0.50%)
Feb 19, 2015 9.190 10.00 9.110 10.00 223,596 +0.91(+10.01%)
Feb 18, 2015 9.150 9.290 8.930 9.090 118,472 +0.16(+1.79%)
Feb 17, 2015 8.200 9.180 8.160 8.930 194,599 +0.73(+8.90%)
Feb 13, 2015 8.050 8.200 8.200 8.200 49,300 +0.18(+2.24%)
Feb 12, 2015 8.090 8.090 7.900 8.020 35,594 -0.04(-0.50%)
Feb 11, 2015 7.950 8.060 7.940 8.060 25,915 +0.10(+1.26%)
Feb 10, 2015 8.100 8.100 7.950 7.960 40,115 -0.05(-0.62%)
Feb 09, 2015 8.050 8.060 7.930 8.010 38,649 -0.01(-0.12%)
Feb 06, 2015 7.900 8.100 7.900 8.020 43,450 -0.01(-0.12%)
Feb 05, 2015 7.920 8.040 7.800 8.030 78,717 +0.06(+0.75%)
Feb 04, 2015 7.920 8.060 7.920 7.970 53,544 -0.01(-0.13%)
Feb 03, 2015 8.170 8.170 7.930 7.980 56,650 -0.13(-1.60%)
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.