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 )

1.420 +0.120 (+9.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Sep 25, 2024 1.400 1.450 1.260 1.300 47,317 -0.09(-6.47%)
Sep 24, 2024 1.560 1.560 1.330 1.390 90,500 -0.13(-8.55%)
Sep 23, 2024 1.590 1.590 1.500 1.520 49,671 -0.03(-1.94%)
Sep 20, 2024 1.400 1.580 1.350 1.550 185,823 +0.13(+9.15%)
Sep 19, 2024 1.490 1.490 1.381 1.420 93,824 +0.00(+0.00%)
Sep 18, 2024 1.340 1.580 1.330 1.420 379,871 +0.10(+7.58%)
Sep 17, 2024 1.240 1.350 1.120 1.320 236,957 +0.08(+6.45%)
Sep 16, 2024 1.060 1.250 1.050 1.240 258,397 +0.16(+14.81%)
Sep 13, 2024 1.090 1.100 1.030 1.080 74,328 +0.02(+1.89%)
Sep 12, 2024 1.020 1.060 0.9900 1.060 75,759 +0.06(+6.00%)
Sep 11, 2024 0.9800 1.040 0.9300 1.000 87,217 +0.00(+0.00%)
Sep 10, 2024 1.020 1.020 0.9900 1.000 39,449 -0.03(-2.91%)
Sep 09, 2024 1.020 1.040 1.000 1.030 37,361 +0.00(+0.00%)
Sep 06, 2024 1.010 1.030 0.9950 1.030 19,891 +0.01(+0.98%)
Sep 05, 2024 1.010 1.050 0.9974 1.020 51,302 +0.03(+3.03%)
Sep 04, 2024 1.020 1.065 0.9900 0.9900 78,692 -0.03(-2.94%)
Sep 03, 2024 1.010 1.060 0.9908 1.020 35,828 -0.03(-2.86%)
Aug 30, 2024 0.9900 1.070 0.9900 1.050 52,291 +0.03(+2.94%)
Aug 29, 2024 1.070 1.070 0.9900 1.020 49,137 +0.01(+0.99%)
Aug 28, 2024 1.020 1.030 0.9900 1.010 43,543 -0.03(-2.88%)
Aug 27, 2024 1.050 1.055 1.010 1.040 57,513 -0.03(-2.80%)
Aug 26, 2024 1.070 1.080 1.030 1.070 13,114 -0.01(-0.93%)
Aug 23, 2024 1.040 1.080 1.030 1.080 45,145 +0.04(+3.85%)
Aug 22, 2024 1.090 1.093 1.000 1.040 62,299 -0.02(-1.89%)
Aug 21, 2024 1.050 1.060 1.040 1.060 26,222 +0.01(+0.95%)
Aug 20, 2024 1.060 1.060 1.020 1.050 13,056 +0.00(+0.00%)
Aug 19, 2024 1.020 1.050 0.9950 1.050 44,693 +0.01(+0.96%)
Aug 16, 2024 1.050 1.090 1.010 1.040 66,264 +0.02(+1.96%)
Aug 15, 2024 0.9800 1.020 0.9300 1.020 123,853 +0.05(+5.54%)
Aug 14, 2024 0.8855 0.9800 0.8855 0.9665 82,264 +0.07(+7.99%)
Aug 13, 2024 0.9200 0.9200 0.8600 0.8950 167,890 +0.00(+0.43%)
Aug 12, 2024 1.130 1.130 0.8526 0.8912 315,448 -0.16(-15.12%)
Aug 09, 2024 1.080 1.080 1.030 1.050 18,133 +0.01(+0.96%)
Aug 08, 2024 1.140 1.140 1.000 1.040 48,656 -0.05(-4.59%)
Aug 07, 2024 1.020 1.120 1.020 1.090 49,104 +0.08(+7.92%)
Aug 06, 2024 1.040 1.110 1.000 1.010 49,362 -0.05(-4.72%)
Aug 05, 2024 1.120 1.130 1.000 1.060 97,848 -0.14(-11.67%)
Aug 02, 2024 1.110 1.210 1.100 1.200 71,370 +0.05(+4.35%)
Aug 01, 2024 1.230 1.230 1.090 1.150 64,466 -0.05(-4.17%)
Jul 31, 2024 1.180 1.240 1.180 1.200 77,726 +0.01(+1.27%)
Jul 30, 2024 1.240 1.250 1.170 1.185 97,551 -0.02(-2.07%)
Jul 29, 2024 1.060 1.240 1.005 1.210 338,337 +0.18(+17.48%)
Jul 26, 2024 0.9900 1.040 0.9825 1.030 25,273 +0.00(+0.00%)
Jul 25, 2024 1.020 1.030 0.9501 1.030 57,914 +0.02(+1.98%)
Jul 24, 2024 1.010 1.040 1.000 1.010 22,257 -0.01(-1.46%)
Jul 23, 2024 1.100 1.135 1.010 1.025 133,345 -0.03(-2.38%)
Jul 22, 2024 1.040 1.050 0.9974 1.050 43,705 +0.00(+0.00%)
Jul 19, 2024 1.020 1.070 0.9901 1.050 42,376 +0.01(+0.96%)
Jul 18, 2024 1.080 1.110 1.030 1.040 52,532 -0.06(-5.45%)
Jul 17, 2024 1.100 1.100 1.010 1.100 143,453 -0.02(-1.79%)
Jul 16, 2024 1.060 1.131 1.060 1.120 136,220 +0.05(+4.67%)
Jul 15, 2024 1.050 1.080 0.9760 1.070 93,982 -0.01(-0.93%)
Jul 12, 2024 1.000 1.080 0.9700 1.080 149,927 +0.11(+10.85%)
Jul 11, 2024 0.9895 1.040 0.9354 0.9743 129,746 -0.02(-1.58%)
Jul 10, 2024 0.9900 1.000 0.9500 0.9899 66,223 -0.02(-1.99%)
Jul 09, 2024 1.170 1.170 0.9700 1.010 458,470 +0.00(+0.00%)
Jul 08, 2024 0.9000 1.010 0.9000 1.010 234,609 +0.10(+11.12%)
Jul 05, 2024 0.8600 0.9250 0.8310 0.9089 177,069 +0.05(+5.69%)
Jul 03, 2024 0.8599 0.8641 0.8120 0.8600 165,276 +0.04(+4.65%)
Jul 02, 2024 0.7400 0.8650 0.7400 0.8218 379,159 +0.12(+17.40%)
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.