Cryoport Inc (NQ: CYRX )

8.670 +0.160 (+1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 8.510 8.750 8.210 8.670 851,710 +0.16(+1.88%)
Jul 18, 2024 8.350 8.540 8.190 8.510 1,087,773 +0.04(+0.47%)
Jul 17, 2024 8.490 8.680 8.270 8.470 999,922 -0.20(-2.31%)
Jul 16, 2024 7.550 8.700 7.455 8.670 1,903,847 +1.24(+16.69%)
Jul 15, 2024 7.200 7.550 7.150 7.430 826,772 +0.26(+3.63%)
Jul 12, 2024 7.180 7.549 6.930 7.170 1,457,276 +0.14(+1.99%)
Jul 11, 2024 5.710 7.260 5.710 7.030 2,170,231 +1.48(+26.67%)
Jul 10, 2024 6.040 6.040 5.395 5.550 891,485 -0.45(-7.50%)
Jul 09, 2024 6.310 6.405 5.315 6.000 2,207,977 -0.35(-5.51%)
Jul 08, 2024 6.530 6.615 6.340 6.350 547,709 -0.13(-2.01%)
Jul 05, 2024 6.240 6.600 6.160 6.480 618,010 +0.22(+3.51%)
Jul 03, 2024 6.180 6.378 6.073 6.260 537,861 +0.08(+1.29%)
Jul 02, 2024 6.380 6.525 6.172 6.180 520,606 -0.21(-3.29%)
Jul 01, 2024 6.780 6.890 6.260 6.390 917,558 -0.52(-7.53%)
Jun 28, 2024 6.920 6.920 6.580 6.910 1,657,495 +0.06(+0.88%)
Jun 27, 2024 7.100 7.300 6.840 6.850 1,297,356 -0.25(-3.52%)
Jun 26, 2024 7.160 7.360 6.720 7.100 1,410,702 -0.14(-1.93%)
Jun 25, 2024 7.920 7.920 6.950 7.240 1,328,297 -0.67(-8.47%)
Jun 24, 2024 9.720 9.720 7.650 7.910 1,642,292 -1.79(-18.45%)
Jun 21, 2024 9.350 9.930 9.262 9.700 1,238,582 +0.36(+3.85%)
Jun 20, 2024 9.450 9.570 9.300 9.340 404,454 -0.16(-1.68%)
Jun 18, 2024 9.720 9.910 9.340 9.500 676,288 -0.29(-2.96%)
Jun 17, 2024 9.760 9.920 9.310 9.790 524,380 -0.05(-0.51%)
Jun 14, 2024 10.18 10.37 9.830 9.840 597,976 -0.50(-4.84%)
Jun 13, 2024 10.54 10.54 9.750 10.34 670,986 -0.25(-2.36%)
Jun 12, 2024 11.13 11.20 10.34 10.59 436,512 -0.03(-0.28%)
Jun 11, 2024 11.15 11.15 10.05 10.62 700,442 -0.63(-5.60%)
Jun 10, 2024 10.91 11.64 10.71 11.25 605,545 +0.15(+1.35%)
Jun 07, 2024 10.85 11.29 10.63 11.10 1,053,041 -0.01(-0.09%)
Jun 06, 2024 10.39 11.40 10.32 11.11 1,225,148 +0.60(+5.71%)
Jun 05, 2024 9.930 10.82 9.766 10.51 733,549 +0.64(+6.48%)
Jun 04, 2024 10.19 10.44 9.745 9.870 745,354 -0.42(-4.08%)
Jun 03, 2024 10.49 10.55 10.10 10.29 1,083,630 +0.01(+0.10%)
May 31, 2024 10.29 10.62 10.05 10.28 556,577 +0.02(+0.19%)
May 30, 2024 10.83 10.98 10.24 10.26 447,535 -0.62(-5.70%)
May 29, 2024 10.82 11.15 10.61 10.88 316,913 -0.24(-2.16%)
May 28, 2024 11.17 11.19 10.84 11.12 346,562 +0.08(+0.72%)
May 24, 2024 10.94 11.24 10.78 11.04 426,632 +0.20(+1.85%)
May 23, 2024 11.49 11.49 10.76 10.84 408,496 -0.68(-5.90%)
May 22, 2024 11.87 12.11 11.43 11.52 261,313 -0.37(-3.11%)
May 21, 2024 11.79 12.06 11.61 11.89 484,455 +0.02(+0.17%)
May 20, 2024 12.58 12.58 11.85 11.87 435,546 -0.78(-6.17%)
May 17, 2024 13.68 13.68 12.62 12.65 343,156 -1.01(-7.39%)
May 16, 2024 14.05 14.20 13.38 13.66 409,901 -0.39(-2.78%)
May 15, 2024 13.70 14.21 13.28 14.05 518,488 +0.61(+4.54%)
May 14, 2024 13.53 14.06 13.21 13.44 547,103 +0.16(+1.20%)
May 13, 2024 13.50 14.00 13.20 13.28 409,247 -0.05(-0.38%)
May 10, 2024 13.58 13.58 13.06 13.33 516,655 -0.13(-0.97%)
May 09, 2024 13.08 13.54 12.82 13.46 934,767 +0.26(+1.97%)
May 08, 2024 15.92 15.92 12.86 13.20 1,163,276 -3.20(-19.51%)
May 07, 2024 16.03 16.89 15.90 16.40 610,174 +0.40(+2.50%)
May 06, 2024 15.95 16.64 15.83 16.00 543,973 +0.05(+0.31%)
May 03, 2024 15.72 17.41 15.72 15.95 534,296 -1.21(-7.05%)
May 02, 2024 17.15 17.21 16.36 17.16 264,461 +0.35(+2.08%)
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.