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 (%)
Aug 31, 2022 2.030 2.067 1.830 1.900 122,384 -0.10(-5.00%)
Aug 30, 2022 2.000 2.030 1.910 2.000 65,649 -0.04(-1.96%)
Aug 29, 2022 2.010 2.100 1.960 2.040 88,089 +0.06(+3.03%)
Aug 26, 2022 2.057 2.107 1.950 1.980 39,996 -0.09(-4.35%)
Aug 25, 2022 1.910 2.090 1.881 2.070 102,974 +0.20(+10.70%)
Aug 24, 2022 2.050 2.050 1.830 1.870 106,364 -0.11(-5.56%)
Aug 23, 2022 1.920 2.060 1.875 1.980 110,091 +0.09(+4.76%)
Aug 22, 2022 1.950 2.030 1.880 1.890 84,580 -0.11(-5.50%)
Aug 19, 2022 1.950 2.180 1.950 2.000 176,010 -0.03(-1.48%)
Aug 18, 2022 1.830 2.477 1.820 2.030 1,725,500 +0.23(+12.78%)
Aug 17, 2022 1.830 1.920 1.800 1.800 175,059 -0.03(-1.64%)
Aug 16, 2022 1.900 1.920 1.820 1.830 106,639 -0.07(-3.68%)
Aug 15, 2022 1.900 1.945 1.900 1.900 85,977 -0.01(-0.52%)
Aug 12, 2022 2.000 2.000 1.880 1.910 183,526 -0.06(-3.05%)
Aug 11, 2022 1.940 2.036 1.940 1.970 84,999 +0.02(+1.03%)
Aug 10, 2022 1.900 1.980 1.890 1.950 52,850 +0.10(+5.41%)
Aug 09, 2022 2.120 2.139 1.850 1.850 210,757 -0.18(-8.87%)
Aug 08, 2022 2.140 2.180 2.010 2.030 111,979 -0.07(-3.33%)
Aug 05, 2022 2.000 2.130 1.960 2.100 177,018 +0.08(+3.96%)
Aug 04, 2022 2.000 2.030 2.000 2.020 66,116 +0.01(+0.50%)
Aug 03, 2022 2.300 2.370 2.000 2.010 367,560 -0.33(-14.10%)
Aug 02, 2022 2.350 2.370 2.280 2.340 63,778 +0.07(+3.08%)
Aug 01, 2022 2.240 2.400 2.235 2.270 88,379 -0.01(-0.44%)
Jul 29, 2022 2.260 2.320 2.200 2.280 41,914 -0.01(-0.44%)
Jul 28, 2022 2.230 2.360 2.192 2.290 55,212 +0.03(+1.33%)
Jul 27, 2022 2.180 2.260 2.110 2.260 39,414 +0.14(+6.60%)
Jul 26, 2022 2.050 2.233 2.010 2.120 75,510 +0.03(+1.44%)
Jul 25, 2022 2.180 2.180 2.050 2.090 92,909 -0.04(-1.88%)
Jul 22, 2022 2.270 2.270 2.100 2.130 46,058 -0.15(-6.58%)
Jul 21, 2022 2.250 2.310 2.230 2.280 30,871 +0.03(+1.33%)
Jul 20, 2022 2.250 2.370 2.240 2.250 55,510 +0.00(+0.00%)
Jul 19, 2022 2.190 2.310 2.171 2.250 45,201 +0.09(+4.17%)
Jul 18, 2022 2.230 2.300 2.160 2.160 81,244 -0.07(-3.14%)
Jul 15, 2022 2.240 2.240 2.100 2.230 82,670 +0.04(+1.83%)
Jul 14, 2022 2.280 2.330 2.180 2.190 70,457 -0.11(-4.78%)
Jul 13, 2022 2.190 2.330 2.190 2.300 75,003 +0.07(+3.14%)
Jul 12, 2022 2.260 2.365 2.160 2.230 75,294 -0.04(-1.76%)
Jul 11, 2022 2.480 2.480 2.250 2.270 73,375 -0.19(-7.72%)
Jul 08, 2022 2.150 2.480 2.100 2.460 191,583 +0.26(+11.82%)
Jul 07, 2022 2.100 2.220 2.070 2.200 137,904 +0.06(+2.80%)
Jul 06, 2022 2.050 2.190 2.050 2.140 115,006 +0.10(+4.90%)
Jul 05, 2022 2.000 2.080 1.995 2.040 131,088 +0.03(+1.49%)
Jul 01, 2022 2.100 2.205 2.010 2.010 259,331 -0.18(-8.22%)
Jun 30, 2022 2.220 2.240 2.110 2.190 129,330 -0.06(-2.67%)
Jun 29, 2022 2.240 2.290 2.150 2.250 150,656 +0.00(+0.00%)
Jun 28, 2022 2.130 2.400 2.130 2.250 384,204 +0.13(+6.13%)
Jun 27, 2022 2.120 2.160 1.940 2.120 179,947 +0.00(+0.00%)
Jun 24, 2022 2.340 2.380 2.100 2.120 4,451,856 -0.24(-10.17%)
Jun 23, 2022 2.100 2.370 2.060 2.360 322,251 +0.29(+14.01%)
Jun 22, 2022 1.740 2.090 1.717 2.070 524,954 +0.31(+17.61%)
Jun 21, 2022 1.970 2.010 1.690 1.760 410,394 -0.12(-6.38%)
Jun 17, 2022 1.870 1.930 1.850 1.880 234,733 +0.01(+0.53%)
Jun 16, 2022 2.010 2.040 1.850 1.870 253,542 -0.16(-7.88%)
Jun 15, 2022 2.320 2.320 2.010 2.030 230,913 -0.24(-10.57%)
Jun 14, 2022 2.200 2.280 2.060 2.270 193,477 +0.07(+3.18%)
Jun 13, 2022 2.100 2.280 2.045 2.200 259,710 +0.11(+5.26%)
Jun 10, 2022 2.110 2.270 2.040 2.090 196,152 -0.09(-4.13%)
Jun 09, 2022 2.440 2.440 2.140 2.180 267,160 -0.28(-11.38%)
Jun 08, 2022 2.520 2.650 2.345 2.460 261,255 -0.10(-3.91%)
Jun 07, 2022 1.900 2.630 1.900 2.560 652,029 +0.66(+34.74%)
Jun 06, 2022 1.880 1.920 1.760 1.900 262,657 +0.01(+0.53%)
Jun 03, 2022 1.860 1.970 1.830 1.890 137,039 +0.00(+0.00%)
Jun 02, 2022 1.810 2.010 1.810 1.890 236,545 +0.07(+3.85%)
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.