Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cryoport Inc (NQ: CYRX )

15.95 -1.21 (-7.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 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 (%)
Feb 28, 2019 11.00 11.53 10.92 11.50 311,916 +0.50(+4.55%)
Feb 27, 2019 10.29 11.18 10.22 11.00 237,854 +0.72(+7.00%)
Feb 26, 2019 10.40 10.57 9.960 10.28 312,811 -0.16(-1.53%)
Feb 25, 2019 11.13 11.22 10.40 10.44 229,561 -0.69(-6.20%)
Feb 22, 2019 11.52 11.55 11.01 11.13 161,900 -0.37(-3.22%)
Feb 21, 2019 11.49 11.52 11.00 11.50 185,210 +0.01(+0.09%)
Feb 20, 2019 11.59 11.74 11.14 11.49 132,268 -0.11(-0.95%)
Feb 19, 2019 11.91 12.15 11.23 11.60 183,553 -0.35(-2.93%)
Feb 15, 2019 11.81 12.00 11.62 11.95 135,900 +0.25(+2.14%)
Feb 14, 2019 11.60 11.83 11.54 11.70 108,362 +0.03(+0.26%)
Feb 13, 2019 11.34 11.73 11.22 11.67 103,218 +0.33(+2.91%)
Feb 12, 2019 11.20 11.36 11.03 11.34 100,706 +0.22(+1.98%)
Feb 11, 2019 11.35 11.35 11.01 11.12 131,965 -0.09(-0.80%)
Feb 08, 2019 10.96 11.29 10.85 11.21 177,000 +0.18(+1.63%)
Feb 07, 2019 10.91 11.26 10.85 11.03 184,927 +0.04(+0.36%)
Feb 06, 2019 10.60 11.01 10.42 10.99 207,933 +0.32(+3.00%)
Feb 05, 2019 10.34 10.71 10.13 10.67 122,521 +0.24(+2.30%)
Feb 04, 2019 10.23 10.81 10.23 10.43 101,046 +0.12(+1.16%)
Feb 01, 2019 10.42 10.55 10.19 10.31 119,600 -0.18(-1.72%)
Jan 31, 2019 10.15 10.65 10.13 10.49 142,487 +0.29(+2.84%)
Jan 30, 2019 9.680 10.28 9.600 10.20 159,802 +0.61(+6.36%)
Jan 29, 2019 9.370 9.660 9.250 9.590 115,306 +0.18(+1.91%)
Jan 28, 2019 9.550 9.715 9.310 9.410 99,386 -0.27(-2.79%)
Jan 25, 2019 9.270 9.740 9.120 9.680 146,300 +0.48(+5.22%)
Jan 24, 2019 9.060 9.490 9.000 9.200 110,667 +0.13(+1.43%)
Jan 23, 2019 9.110 9.290 9.030 9.070 160,917 -0.02(-0.22%)
Jan 22, 2019 9.140 9.270 8.960 9.090 173,950 -0.07(-0.76%)
Jan 18, 2019 9.200 9.340 9.020 9.160 96,900 -0.01(-0.11%)
Jan 17, 2019 8.620 9.230 8.620 9.170 242,245 +0.55(+6.38%)
Jan 16, 2019 8.750 8.970 8.600 8.620 103,789 -0.13(-1.49%)
Jan 15, 2019 8.640 8.850 8.570 8.750 101,055 +0.18(+2.10%)
Jan 14, 2019 9.040 9.040 8.430 8.570 177,289 -0.54(-5.93%)
Jan 11, 2019 8.800 9.180 8.280 9.110 479,700 +0.21(+2.36%)
Jan 10, 2019 9.110 9.230 8.790 8.900 211,037 -0.22(-2.41%)
Jan 09, 2019 8.950 9.250 8.570 9.120 218,104 +0.31(+3.52%)
Jan 08, 2019 9.090 9.370 8.780 8.810 256,467 -0.24(-2.65%)
Jan 07, 2019 9.750 9.875 9.020 9.050 226,851 -0.68(-6.99%)
Jan 04, 2019 9.060 9.890 9.060 9.730 217,100 +0.68(+7.51%)
Jan 03, 2019 9.450 9.470 9.000 9.050 199,264 -0.42(-4.44%)
Jan 02, 2019 10.89 10.89 9.300 9.470 297,999 -1.56(-14.14%)
Dec 31, 2018 9.790 11.05 9.470 11.03 287,300 +1.33(+13.71%)
Dec 28, 2018 9.350 9.930 9.110 9.700 217,100 +0.33(+3.52%)
Dec 27, 2018 9.550 9.720 8.850 9.370 140,986 -0.28(-2.90%)
Dec 26, 2018 9.540 9.690 9.030 9.650 161,628 +0.16(+1.69%)
Dec 24, 2018 8.870 9.570 8.750 9.490 130,000 +0.44(+4.86%)
Dec 21, 2018 10.31 10.31 8.760 9.050 276,700 -1.28(-12.39%)
Dec 20, 2018 10.32 10.54 10.25 10.33 291,176 +0.01(+0.10%)
Dec 19, 2018 10.01 10.47 10.00 10.32 210,749 +0.32(+3.20%)
Dec 18, 2018 10.04 10.07 9.790 10.00 186,421 +0.09(+0.91%)
Dec 17, 2018 9.360 10.16 9.110 9.910 246,142 +0.76(+8.31%)
Dec 14, 2018 9.860 10.28 8.860 9.150 382,800 -0.86(-8.59%)
Dec 13, 2018 10.96 11.01 9.990 10.01 248,506 -0.90(-8.25%)
Dec 12, 2018 10.94 11.35 10.85 10.91 146,718 +0.10(+0.93%)
Dec 11, 2018 10.93 10.93 10.66 10.81 155,443 +0.04(+0.37%)
Dec 10, 2018 11.19 11.19 10.31 10.77 205,702 -0.49(-4.35%)
Dec 07, 2018 11.24 11.64 10.96 11.26 139,900 +0.01(+0.09%)
Dec 06, 2018 10.84 11.26 10.84 11.25 128,272 +0.26(+2.37%)
Dec 04, 2018 11.12 11.29 10.62 10.99 166,200 -0.13(-1.17%)
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.