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)

0.6422 -0.0179 (-2.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 30, 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 (%)
Dec 30, 2025 0.6600 0.6747 0.6305 0.6422 152,160 -0.02(-2.71%)
Dec 29, 2025 0.6600 0.6898 0.6600 0.6601 124,042 -0.02(-2.93%)
Dec 26, 2025 0.7000 0.7000 0.6541 0.6800 131,087 -0.01(-1.36%)
Dec 24, 2025 0.7100 0.7100 0.6813 0.6894 69,345 -0.01(-1.51%)
Dec 23, 2025 0.7400 0.7400 0.6865 0.7000 56,433 -0.07(-8.62%)
Dec 22, 2025 0.6400 0.7660 0.6400 0.7660 182,160 +0.13(+20.29%)
Dec 19, 2025 0.6390 0.6747 0.6200 0.6368 280,621 -0.01(-1.26%)
Dec 18, 2025 0.6246 0.6600 0.6146 0.6449 137,970 +0.00(+0.30%)
Dec 17, 2025 0.6500 0.6660 0.6400 0.6430 91,474 +0.00(+0.47%)
Dec 16, 2025 0.6409 0.6660 0.6276 0.6400 147,949 +0.01(+2.22%)
Dec 15, 2025 0.6700 0.6799 0.6000 0.6261 321,879 -0.06(-8.41%)
Dec 12, 2025 0.7200 0.7200 0.6301 0.6836 159,528 -0.03(-3.72%)
Dec 11, 2025 0.6650 0.7290 0.6650 0.7100 79,757 +0.05(+8.13%)
Dec 10, 2025 0.7000 0.7300 0.6552 0.6566 258,475 -0.09(-12.34%)
Dec 09, 2025 0.7200 0.7594 0.7200 0.7490 52,578 +0.03(+3.51%)
Dec 08, 2025 0.7200 0.7500 0.7100 0.7236 104,338 -0.01(-0.89%)
Dec 05, 2025 0.7400 0.7531 0.7040 0.7301 70,176 -0.01(-1.20%)
Dec 04, 2025 0.7200 0.7460 0.6950 0.7390 65,983 +0.01(+1.23%)
Dec 03, 2025 0.7800 0.8000 0.7050 0.7300 93,391 -0.04(-4.67%)
Dec 02, 2025 0.7858 0.8160 0.7527 0.7658 33,529 +0.02(+2.11%)
Dec 01, 2025 0.8000 0.8300 0.7500 0.7500 122,199 -0.06(-7.54%)
Nov 28, 2025 0.7800 0.8333 0.7660 0.8112 37,812 +0.02(+2.55%)
Nov 26, 2025 0.8390 0.8390 0.7900 0.7910 134,909 -0.05(-5.47%)
Nov 25, 2025 0.8300 0.8499 0.7815 0.8368 93,912 +0.01(+0.94%)
Nov 24, 2025 0.7100 0.8500 0.7066 0.8290 138,140 +0.12(+17.32%)
Nov 21, 2025 0.6222 0.7124 0.6101 0.7066 172,711 +0.08(+13.56%)
Nov 20, 2025 0.6515 0.6515 0.6000 0.6222 157,938 -0.02(-2.60%)
Nov 19, 2025 0.6215 0.6800 0.6141 0.6388 90,686 +0.02(+2.78%)
Nov 18, 2025 0.6965 0.6990 0.6130 0.6215 218,329 -0.03(-5.29%)
Nov 17, 2025 0.6600 0.7000 0.6562 0.6562 81,487 -0.00(-0.58%)
Nov 14, 2025 0.6800 0.6999 0.6000 0.6600 135,564 -0.01(-0.83%)
Nov 13, 2025 0.6800 0.6998 0.6400 0.6655 291,772 +0.03(+4.16%)
Nov 12, 2025 0.6910 0.6978 0.6101 0.6389 237,869 -0.06(-8.45%)
Nov 11, 2025 0.7200 0.7910 0.6910 0.6979 148,483 -0.02(-3.28%)
Nov 10, 2025 0.7100 0.7490 0.7100 0.7216 67,835 +0.01(+1.98%)
Nov 07, 2025 0.7300 0.7361 0.7000 0.7076 129,902 -0.00(-0.39%)
Nov 06, 2025 0.7399 0.7490 0.7101 0.7104 80,796 -0.03(-4.64%)
Nov 05, 2025 0.7800 0.8000 0.7450 0.7450 196,304 -0.05(-5.84%)
Nov 04, 2025 0.7800 0.7999 0.7700 0.7912 55,462 +0.01(+1.36%)
Nov 03, 2025 0.8100 0.8118 0.7400 0.7806 86,546 -0.01(-1.81%)
Oct 31, 2025 0.7907 0.8287 0.7907 0.7950 71,736 +0.01(+1.66%)
Oct 30, 2025 0.8100 0.8500 0.7712 0.7820 222,765 +0.00(+0.01%)
Oct 29, 2025 0.8400 0.8500 0.7800 0.7819 115,914 -0.05(-6.49%)
Oct 28, 2025 0.8300 0.8600 0.8300 0.8362 31,139 +0.02(+1.98%)
Oct 27, 2025 0.8500 0.8600 0.8200 0.8200 45,384 -0.03(-3.55%)
Oct 24, 2025 0.8490 0.8598 0.8490 0.8502 15,669 +0.01(+0.97%)
Oct 23, 2025 0.8420 0.8641 0.8297 0.8420 25,316 -0.01(-0.95%)
Oct 22, 2025 0.8300 0.8642 0.8010 0.8501 84,888 +0.02(+2.64%)
Oct 21, 2025 0.8550 0.8800 0.8200 0.8282 125,136 -0.02(-2.56%)
Oct 20, 2025 0.8925 0.9000 0.8400 0.8500 83,671 -0.04(-4.01%)
Oct 17, 2025 0.9100 0.9198 0.8800 0.8855 92,659 -0.02(-2.21%)
Oct 16, 2025 0.9200 0.9199 0.9050 0.9055 41,493 -0.01(-1.15%)
Oct 15, 2025 0.9400 0.9400 0.9140 0.9160 33,767 -0.01(-0.63%)
Oct 14, 2025 0.9100 0.9295 0.9100 0.9218 38,419 -0.01(-0.88%)
Oct 13, 2025 0.9200 0.9857 0.9200 0.9300 59,472 +0.01(+1.55%)
Oct 10, 2025 0.9280 0.9500 0.9000 0.9158 126,023 -0.02(-1.77%)
Oct 09, 2025 0.9457 0.9999 0.9244 0.9323 65,112 -0.04(-4.38%)
Oct 08, 2025 0.9500 0.9890 0.9352 0.9750 101,652 +0.03(+3.14%)
Oct 07, 2025 0.9400 0.9994 0.9400 0.9453 19,242 +0.01(+0.56%)
Oct 06, 2025 0.9500 0.9882 0.9400 0.9400 54,844 -0.04(-4.47%)
Oct 03, 2025 0.9900 1.020 0.9513 0.9840 101,032 -0.00(-0.10%)
Oct 02, 2025 0.9500 0.9899 0.9310 0.9850 155,104 +0.05(+5.57%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.