Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Cytosorbents Corporation - Common Stock (NQ:CTSO)

0.8692 +0.0192 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 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 (%)
Aug 01, 2025 0.8722 0.8888 0.7724 0.8692 4,634,170 +0.02(+2.26%)
Jul 31, 2025 0.9173 0.9465 0.8493 0.8500 146,413 -0.07(-7.61%)
Jul 30, 2025 0.9700 0.9800 0.9200 0.9200 55,702 +0.01(+1.10%)
Jul 29, 2025 0.9700 1.000 0.9100 0.9100 49,258 -0.03(-3.40%)
Jul 28, 2025 0.9815 1.010 0.9420 0.9420 64,623 -0.00(-0.17%)
Jul 25, 2025 1.020 1.040 0.9435 0.9436 143,502 -0.06(-5.64%)
Jul 24, 2025 1.030 1.060 1.000 1.000 33,076 -0.02(-1.96%)
Jul 23, 2025 1.020 1.057 1.000 1.020 84,565 +0.02(+2.00%)
Jul 22, 2025 1.050 1.080 1.000 1.000 82,351 -0.04(-3.85%)
Jul 21, 2025 1.020 1.050 1.010 1.040 23,628 +0.01(+0.97%)
Jul 18, 2025 1.010 1.064 1.010 1.030 22,379 +0.04(+4.04%)
Jul 17, 2025 1.050 1.100 0.9900 0.9900 98,055 -0.05(-4.81%)
Jul 16, 2025 1.040 1.070 1.040 1.040 18,901 +0.01(+0.97%)
Jul 15, 2025 1.030 1.040 1.020 1.030 40,412 -0.02(-1.90%)
Jul 14, 2025 1.050 1.070 1.040 1.050 32,830 -0.01(-0.94%)
Jul 11, 2025 1.120 1.159 1.050 1.060 46,360 -0.08(-7.02%)
Jul 10, 2025 1.090 1.140 1.087 1.140 110,452 +0.03(+2.70%)
Jul 09, 2025 1.070 1.130 1.070 1.110 44,379 +0.06(+5.71%)
Jul 08, 2025 1.060 1.080 1.030 1.050 72,905 +0.02(+1.94%)
Jul 07, 2025 1.090 1.160 1.030 1.030 119,183 -0.06(-5.50%)
Jul 03, 2025 1.010 1.130 1.000 1.090 201,856 +0.09(+9.00%)
Jul 02, 2025 1.110 1.120 0.9290 1.000 575,956 -0.29(-22.48%)
Jul 01, 2025 1.270 1.300 1.252 1.290 56,429 +0.01(+0.78%)
Jun 30, 2025 1.270 1.300 1.245 1.280 104,594 +0.05(+4.07%)
Jun 27, 2025 1.190 1.250 1.140 1.230 187,755 +0.05(+4.24%)
Jun 26, 2025 1.200 1.210 1.150 1.180 46,845 -0.02(-1.67%)
Jun 25, 2025 1.180 1.230 1.100 1.200 77,854 +0.00(+0.00%)
Jun 24, 2025 1.390 1.390 1.200 1.200 140,449 -0.06(-4.76%)
Jun 23, 2025 1.180 1.370 1.180 1.260 210,583 +0.08(+6.78%)
Jun 20, 2025 1.190 1.275 1.120 1.180 335,298 +0.02(+1.72%)
Jun 18, 2025 1.230 1.240 1.155 1.160 44,251 -0.04(-3.33%)
Jun 17, 2025 1.210 1.250 1.150 1.200 75,233 -0.02(-1.64%)
Jun 16, 2025 1.110 1.290 1.040 1.220 195,686 +0.13(+11.93%)
Jun 13, 2025 1.040 1.110 1.030 1.090 69,364 +0.02(+1.87%)
Jun 12, 2025 1.070 1.100 1.050 1.070 23,276 -0.02(-1.83%)
Jun 11, 2025 1.050 1.120 1.040 1.090 45,671 +0.03(+2.83%)
Jun 10, 2025 1.060 1.090 1.020 1.060 80,823 -0.02(-1.85%)
Jun 09, 2025 1.040 1.090 1.030 1.080 92,964 +0.02(+1.89%)
Jun 06, 2025 1.060 1.060 1.020 1.060 62,587 +0.01(+0.95%)
Jun 05, 2025 0.9800 1.060 0.9800 1.050 70,967 +0.05(+5.00%)
Jun 04, 2025 1.010 1.055 1.000 1.000 103,333 +0.00(+0.00%)
Jun 03, 2025 0.8800 1.010 0.8800 1.000 162,832 +0.14(+16.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.