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 )

0.8407 +0.0307 (+3.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Nov 29, 2019 4.000 4.140 3.870 3.990 150,400 +0.05(+1.27%)
Nov 27, 2019 4.170 4.320 3.920 3.940 360,300 -0.23(-5.63%)
Nov 26, 2019 4.050 4.300 4.050 4.175 161,186 +0.14(+3.60%)
Nov 25, 2019 3.900 4.080 3.630 4.030 443,755 -0.32(-7.36%)
Nov 22, 2019 4.250 4.460 4.170 4.350 220,900 +0.19(+4.57%)
Nov 21, 2019 4.100 4.190 4.050 4.160 81,080 +0.07(+1.71%)
Nov 20, 2019 4.150 4.280 4.070 4.090 140,255 -0.08(-1.92%)
Nov 19, 2019 4.100 4.350 4.100 4.170 129,259 +0.07(+1.71%)
Nov 18, 2019 4.150 4.210 4.060 4.100 141,397 -0.07(-1.68%)
Nov 15, 2019 4.310 4.310 4.010 4.170 192,000 -0.08(-1.88%)
Nov 14, 2019 4.440 4.570 4.230 4.250 133,000 -0.20(-4.49%)
Nov 13, 2019 4.390 4.570 4.300 4.450 171,515 +0.06(+1.37%)
Nov 12, 2019 4.410 4.610 4.380 4.390 178,412 -0.03(-0.68%)
Nov 11, 2019 4.580 4.590 4.350 4.420 221,447 -0.19(-4.12%)
Nov 08, 2019 4.490 4.700 4.445 4.610 160,400 +0.11(+2.44%)
Nov 07, 2019 4.610 4.740 4.440 4.500 318,863 -0.22(-4.66%)
Nov 06, 2019 5.070 5.070 4.560 4.720 249,622 -0.35(-6.90%)
Nov 05, 2019 5.070 5.320 5.050 5.070 188,793 +0.02(+0.40%)
Nov 04, 2019 4.990 5.327 4.950 5.050 210,553 +0.12(+2.43%)
Nov 01, 2019 4.770 4.995 4.770 4.930 73,400 +0.18(+3.79%)
Oct 31, 2019 4.940 4.940 4.675 4.750 79,121 -0.21(-4.23%)
Oct 30, 2019 5.150 5.200 4.870 4.960 100,696 -0.26(-4.98%)
Oct 29, 2019 5.050 5.290 5.000 5.220 105,333 +0.13(+2.55%)
Oct 28, 2019 4.710 5.110 4.670 5.090 200,118 +0.39(+8.30%)
Oct 25, 2019 4.790 4.800 4.660 4.700 58,000 -0.14(-2.89%)
Oct 24, 2019 4.850 4.900 4.680 4.840 63,800 +0.01(+0.21%)
Oct 23, 2019 4.790 4.940 4.750 4.830 101,807 +0.04(+0.84%)
Oct 22, 2019 4.670 4.800 4.585 4.790 87,892 +0.12(+2.57%)
Oct 21, 2019 4.550 4.850 4.550 4.670 85,733 +0.15(+3.32%)
Oct 18, 2019 4.500 4.631 4.440 4.520 80,900 -0.02(-0.44%)
Oct 17, 2019 4.610 4.690 4.500 4.540 69,209 -0.05(-1.09%)
Oct 16, 2019 4.550 4.660 4.530 4.590 65,778 +0.01(+0.22%)
Oct 15, 2019 4.420 4.680 4.380 4.580 164,319 +0.14(+3.15%)
Oct 14, 2019 4.620 4.645 4.420 4.440 101,819 -0.23(-4.93%)
Oct 11, 2019 4.350 4.800 4.350 4.670 150,000 +0.42(+9.88%)
Oct 10, 2019 4.360 4.480 4.250 4.250 179,695 -0.08(-1.85%)
Oct 09, 2019 4.780 4.820 4.310 4.330 264,415 -0.40(-8.46%)
Oct 08, 2019 4.970 5.000 4.670 4.730 148,383 -0.30(-5.96%)
Oct 07, 2019 5.000 5.180 4.910 5.030 144,329 -0.06(-1.18%)
Oct 04, 2019 4.940 5.100 4.790 5.090 108,900 +0.18(+3.67%)
Oct 03, 2019 4.960 5.040 4.740 4.910 116,913 +0.02(+0.41%)
Oct 02, 2019 4.550 4.930 4.550 4.890 155,674 +0.23(+4.94%)
Oct 01, 2019 5.040 5.200 4.630 4.660 157,169 -0.37(-7.36%)
Sep 30, 2019 5.070 5.190 4.960 5.030 95,632 -0.05(-1.08%)
Sep 27, 2019 5.150 5.265 4.990 5.085 95,200 -0.01(-0.29%)
Sep 26, 2019 5.250 5.300 5.010 5.100 175,354 -0.19(-3.59%)
Sep 25, 2019 5.250 5.380 5.210 5.290 80,134 +0.08(+1.54%)
Sep 24, 2019 5.610 5.610 5.210 5.210 134,173 -0.40(-7.13%)
Sep 23, 2019 5.500 5.790 5.450 5.610 160,687 +0.08(+1.45%)
Sep 20, 2019 5.500 5.650 5.490 5.530 146,300 +0.03(+0.55%)
Sep 19, 2019 5.370 5.510 5.360 5.500 130,025 +0.11(+2.04%)
Sep 18, 2019 5.530 5.640 5.360 5.390 138,660 -0.14(-2.53%)
Sep 17, 2019 5.520 5.690 5.400 5.530 120,893 -0.02(-0.36%)
Sep 16, 2019 5.540 5.840 5.490 5.550 184,999 +0.06(+1.09%)
Sep 13, 2019 5.410 5.550 5.260 5.490 109,900 +0.18(+3.39%)
Sep 12, 2019 5.500 5.500 5.070 5.310 167,708 -0.16(-2.93%)
Sep 11, 2019 5.220 5.550 5.181 5.470 141,689 +0.32(+6.21%)
Sep 10, 2019 4.810 5.200 4.745 5.150 215,944 +0.34(+7.07%)
Sep 09, 2019 4.510 4.870 4.510 4.810 113,655 +0.29(+6.42%)
Sep 06, 2019 4.670 4.760 4.500 4.520 135,500 -0.13(-2.80%)
Sep 05, 2019 4.430 4.690 4.410 4.650 138,841 +0.27(+6.16%)
Sep 04, 2019 4.350 4.450 4.310 4.380 95,449 +0.05(+1.15%)
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.