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 31, 2021 8.500 8.730 8.322 8.680 273,830 +0.27(+3.21%)
Mar 30, 2021 8.250 8.450 8.200 8.410 149,552 +0.11(+1.33%)
Mar 29, 2021 8.480 8.480 8.040 8.300 317,611 -0.16(-1.89%)
Mar 26, 2021 8.810 8.820 8.310 8.460 163,900 -0.19(-2.20%)
Mar 25, 2021 8.460 8.690 8.330 8.650 209,933 +0.12(+1.41%)
Mar 24, 2021 8.830 8.830 8.530 8.530 249,667 -0.22(-2.51%)
Mar 23, 2021 9.030 9.100 8.750 8.750 232,691 -0.27(-2.99%)
Mar 22, 2021 9.050 9.180 8.870 9.020 236,583 -0.02(-0.22%)
Mar 19, 2021 8.930 9.070 8.680 9.040 486,400 +0.36(+4.15%)
Mar 18, 2021 8.890 9.110 8.660 8.680 316,466 -0.31(-3.45%)
Mar 17, 2021 9.290 9.290 8.710 8.990 405,062 -0.40(-4.26%)
Mar 16, 2021 9.420 9.700 9.150 9.390 621,111 +0.07(+0.70%)
Mar 15, 2021 8.720 9.470 8.560 9.325 521,840 +0.63(+7.31%)
Mar 12, 2021 8.500 8.740 8.290 8.690 252,100 +0.12(+1.40%)
Mar 11, 2021 8.620 8.720 8.470 8.570 244,990 -0.02(-0.23%)
Mar 10, 2021 9.070 9.250 8.250 8.590 363,730 -0.16(-1.83%)
Mar 09, 2021 8.440 8.930 8.440 8.750 349,111 +0.52(+6.32%)
Mar 08, 2021 8.710 8.730 8.200 8.230 200,268 -0.35(-4.08%)
Mar 05, 2021 8.640 8.690 7.820 8.580 516,400 -0.06(-0.69%)
Mar 04, 2021 8.980 8.990 8.500 8.640 372,906 -0.36(-4.00%)
Mar 03, 2021 9.460 9.565 8.980 9.000 210,750 -0.45(-4.76%)
Mar 02, 2021 9.510 9.700 9.420 9.450 161,434 -0.17(-1.77%)
Mar 01, 2021 9.460 9.810 9.460 9.620 212,111 +0.20(+2.12%)
Feb 26, 2021 9.820 9.950 9.380 9.420 399,400 -0.29(-2.99%)
Feb 25, 2021 10.07 10.25 9.620 9.710 290,549 -0.40(-3.96%)
Feb 24, 2021 10.15 10.39 9.910 10.11 249,408 +0.01(+0.10%)
Feb 23, 2021 10.25 10.37 9.650 10.10 551,338 -0.39(-3.72%)
Feb 22, 2021 11.01 11.14 10.43 10.49 259,865 -0.56(-5.07%)
Feb 19, 2021 10.90 11.15 10.86 11.05 227,000 +0.14(+1.28%)
Feb 18, 2021 11.00 11.10 10.57 10.91 210,901 -0.22(-1.98%)
Feb 17, 2021 11.43 11.47 11.00 11.13 163,167 -0.26(-2.28%)
Feb 16, 2021 11.45 11.60 11.06 11.39 411,820 +0.01(+0.09%)
Feb 12, 2021 11.37 11.50 11.18 11.38 196,000 +0.01(+0.09%)
Feb 11, 2021 11.22 11.55 11.17 11.37 207,131 +0.07(+0.62%)
Feb 10, 2021 11.50 11.60 11.03 11.30 234,821 -0.15(-1.31%)
Feb 09, 2021 11.41 11.49 11.15 11.45 211,007 +0.00(+0.00%)
Feb 08, 2021 11.50 11.59 11.12 11.45 226,274 +0.03(+0.26%)
Feb 05, 2021 11.60 11.65 10.91 11.42 302,900 -0.06(-0.52%)
Feb 04, 2021 11.22 11.68 11.17 11.48 378,850 +0.23(+2.04%)
Feb 03, 2021 11.26 11.39 11.01 11.25 421,126 +0.01(+0.09%)
Feb 02, 2021 10.62 11.30 10.54 11.24 487,946 +0.51(+4.75%)
Feb 01, 2021 11.01 11.25 10.21 10.73 732,636 +0.24(+2.29%)
Jan 29, 2021 9.120 11.17 8.874 10.49 2,315,700 +1.35(+14.77%)
Jan 28, 2021 8.860 9.290 8.852 9.140 303,710 +0.27(+3.04%)
Jan 27, 2021 8.960 9.250 8.750 8.870 474,124 -0.43(-4.62%)
Jan 26, 2021 9.590 9.650 9.240 9.300 242,029 -0.32(-3.33%)
Jan 25, 2021 9.570 9.700 9.280 9.620 278,067 +0.04(+0.42%)
Jan 22, 2021 9.290 9.670 9.235 9.580 279,400 +0.24(+2.57%)
Jan 21, 2021 9.210 9.400 9.120 9.340 215,678 +0.13(+1.41%)
Jan 20, 2021 8.730 9.250 8.630 9.210 412,808 +0.46(+5.26%)
Jan 19, 2021 8.640 8.998 8.610 8.750 767,816 +0.17(+1.98%)
Jan 15, 2021 8.790 8.900 8.532 8.580 280,200 -0.24(-2.72%)
Jan 14, 2021 9.190 9.245 8.750 8.820 436,386 -0.33(-3.61%)
Jan 13, 2021 9.300 9.360 8.960 9.150 289,111 -0.11(-1.19%)
Jan 12, 2021 9.320 9.440 8.870 9.260 714,052 +0.37(+4.16%)
Jan 11, 2021 8.950 9.070 8.660 8.890 415,357 -0.03(-0.34%)
Jan 08, 2021 8.380 8.980 8.330 8.920 361,600 +0.59(+7.08%)
Jan 07, 2021 8.460 8.720 8.220 8.330 348,853 -0.16(-1.88%)
Jan 06, 2021 8.550 8.680 8.470 8.490 263,677 -0.04(-0.47%)
Jan 05, 2021 8.400 8.650 8.370 8.530 373,074 +0.16(+1.91%)
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.