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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Cytosorbents Corporation - Common Stock (NQ:CTSO)

0.5900 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 6, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 06, 2026	0.5793	0.6350	0.5793	0.5900	72,202	+0.01(+1.20%)
Apr 02, 2026	0.5900	0.5926	0.5314	0.5830	253,024	+0.04(+6.52%)
Apr 01, 2026	0.6000	0.6000	0.5400	0.5473	76,253	-0.02(-3.36%)
Mar 31, 2026	0.5800	0.6000	0.5320	0.5663	108,753	+0.01(+1.14%)
Mar 30, 2026	0.5900	0.5999	0.5263	0.5599	246,486	-0.03(-5.58%)
Mar 27, 2026	0.6200	0.6200	0.5501	0.5930	158,436	-0.01(-1.18%)
Mar 26, 2026	0.6112	0.6446	0.4992	0.6001	174,447	-0.07(-10.61%)
Mar 25, 2026	0.6600	0.6955	0.6115	0.6713	70,642	-0.02(-3.52%)
Mar 24, 2026	0.6950	0.7500	0.6600	0.6958	66,303	+0.02(+3.30%)
Mar 23, 2026	0.6860	0.6900	0.6628	0.6736	88,489	+0.01(+2.06%)
Mar 20, 2026	0.6200	0.6660	0.6060	0.6600	224,167	+0.02(+3.45%)
Mar 19, 2026	0.6600	0.6997	0.6000	0.6380	196,765	-0.01(-1.86%)
Mar 18, 2026	0.6849	0.6900	0.6501	0.6501	22,791	-0.03(-4.41%)
Mar 17, 2026	0.6447	0.6998	0.6447	0.6801	28,177	+0.03(+4.61%)
Mar 16, 2026	0.7200	0.7200	0.6277	0.6501	252,538	-0.06(-8.13%)
Mar 13, 2026	0.7440	0.7440	0.6800	0.7076	30,902	-0.02(-2.49%)
Mar 12, 2026	0.7203	0.7430	0.6851	0.7257	130,073	+0.00(+0.10%)
Mar 11, 2026	0.7600	0.7989	0.7250	0.7250	39,821	-0.06(-7.29%)
Mar 10, 2026	0.8130	0.8445	0.7800	0.7820	38,228	-0.03(-3.44%)
Mar 09, 2026	0.8150	0.8150	0.7700	0.8099	53,784	+0.01(+1.49%)
Mar 06, 2026	0.8050	0.8160	0.7700	0.7980	86,740	-0.01(-0.88%)
Mar 05, 2026	0.7750	0.8090	0.7700	0.8051	106,243	+0.02(+1.91%)
Mar 04, 2026	0.7700	0.8000	0.7687	0.7900	48,965	-0.01(-1.25%)
Mar 03, 2026	0.7300	0.8250	0.7002	0.8000	169,426	+0.05(+6.81%)
Mar 02, 2026	0.7525	0.7601	0.7302	0.7490	28,853	-0.00(-0.47%)
Feb 27, 2026	0.7300	0.7601	0.7300	0.7525	48,350	+0.03(+3.51%)
Feb 26, 2026	0.7290	0.7310	0.7100	0.7270	25,338	+0.02(+2.29%)
Feb 25, 2026	0.6900	0.7287	0.6800	0.7107	40,005	+0.02(+3.00%)
Feb 24, 2026	0.6890	0.6999	0.6785	0.6900	61,444	+0.01(+1.69%)
Feb 23, 2026	0.6550	0.6890	0.6500	0.6785	93,170	+0.04(+5.98%)
Feb 20, 2026	0.6550	0.6679	0.6400	0.6402	23,660	-0.01(-1.34%)
Feb 19, 2026	0.6550	0.6600	0.6400	0.6489	17,248	+0.00(+0.06%)
Feb 18, 2026	0.6550	0.6631	0.6200	0.6485	198,873	+0.01(+1.31%)
Feb 17, 2026	0.6424	0.6699	0.6300	0.6401	47,076	-0.00(-0.20%)
Feb 13, 2026	0.6600	0.6698	0.6300	0.6414	50,620	+0.01(+1.01%)
Feb 12, 2026	0.6500	0.6899	0.6300	0.6350	158,816	+0.01(+2.39%)
Feb 11, 2026	0.6750	0.6849	0.6200	0.6202	121,360	-0.05(-7.43%)
Feb 10, 2026	0.6800	0.6850	0.6700	0.6700	19,755	-0.00(-0.15%)
Feb 09, 2026	0.6700	0.7160	0.6700	0.6710	25,963	-0.00(-0.15%)
Feb 06, 2026	0.6600	0.7000	0.6600	0.6720	52,675	+0.04(+6.62%)
Feb 05, 2026	0.6800	0.7005	0.6300	0.6303	70,024	-0.04(-6.09%)
Feb 04, 2026	0.6796	0.7299	0.6700	0.6712	79,662	-0.01(-2.01%)
Feb 03, 2026	0.6871	0.7300	0.6700	0.6850	158,937	+0.01(+1.23%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cytosorbents Corporation - Common Stock (NQ:CTSO)

Historical Prices