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

Cryoport Inc (NQ: CYRX )

16.38 +0.35 (+2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2018 12.58 13.35 12.34 12.99 893,329 +0.32(+2.53%)
May 30, 2018 12.54 13.06 11.73 12.67 739,445 +0.12(+0.96%)
May 29, 2018 12.00 12.55 11.61 12.55 1,087,218 +0.53(+4.41%)
May 25, 2018 12.02 12.02 12.02 0 +1.19(+10.99%)
May 24, 2018 10.09 10.87 10.01 10.83 486,639 +0.66(+6.49%)
May 23, 2018 9.680 10.34 9.410 10.17 378,179 +0.39(+3.99%)
May 22, 2018 9.640 9.790 9.500 9.780 87,644 +0.19(+1.98%)
May 21, 2018 9.480 9.639 9.330 9.590 76,157 +0.15(+1.59%)
May 18, 2018 9.250 9.450 9.245 9.440 96,814 +0.15(+1.61%)
May 17, 2018 9.570 9.620 9.120 9.290 185,177 -0.29(-3.03%)
May 16, 2018 9.600 9.800 9.564 9.580 220,296 -0.05(-0.52%)
May 15, 2018 9.630 9.680 9.500 9.630 196,465 -0.08(-0.82%)
May 14, 2018 9.830 9.900 9.410 9.710 170,574 -0.12(-1.22%)
May 11, 2018 9.710 9.860 9.665 9.830 151,167 +0.14(+1.44%)
May 10, 2018 9.600 9.700 9.520 9.690 119,722 +0.09(+0.94%)
May 09, 2018 9.600 9.730 9.370 9.600 234,825 +0.03(+0.31%)
May 08, 2018 9.270 9.700 9.169 9.570 353,417 +0.32(+3.46%)
May 07, 2018 8.790 9.320 8.735 9.250 320,835 +0.55(+6.32%)
May 04, 2018 8.040 8.770 7.770 8.700 462,953 +0.97(+12.55%)
May 03, 2018 7.780 7.850 7.540 7.730 143,729 -0.05(-0.64%)
May 02, 2018 7.660 7.860 7.510 7.780 333,102 +0.11(+1.43%)
May 01, 2018 7.210 7.670 7.210 7.670 170,165 +0.46(+6.38%)
Apr 30, 2018 7.160 7.340 7.150 7.210 204,209 +0.07(+0.98%)
Apr 27, 2018 7.120 7.230 7.020 7.140 101,404 +0.03(+0.42%)
Apr 26, 2018 7.110 7.270 7.060 7.110 126,535 +0.09(+1.28%)
Apr 25, 2018 6.790 7.550 6.660 7.020 307,495 +0.31(+4.62%)
Apr 24, 2018 7.000 7.000 6.660 6.710 209,816 -0.30(-4.28%)
Apr 23, 2018 7.280 7.500 6.920 7.010 161,491 -0.32(-4.37%)
Apr 20, 2018 7.450 7.500 7.300 7.330 150,383 -0.16(-2.14%)
Apr 19, 2018 7.550 7.690 7.360 7.490 87,664 -0.09(-1.19%)
Apr 18, 2018 7.720 7.900 7.521 7.580 127,781 -0.06(-0.79%)
Apr 17, 2018 8.370 8.440 7.560 7.640 270,870 -0.64(-7.73%)
Apr 16, 2018 8.290 8.430 8.250 8.280 61,296 +0.04(+0.49%)
Apr 13, 2018 8.430 8.450 8.220 8.240 76,094 -0.14(-1.67%)
Apr 12, 2018 8.410 8.650 8.220 8.380 92,001 +0.02(+0.24%)
Apr 11, 2018 8.490 8.590 8.350 8.360 59,347 -0.16(-1.88%)
Apr 10, 2018 8.360 8.580 8.080 8.520 120,054 +0.13(+1.55%)
Apr 09, 2018 8.410 8.590 8.150 8.390 135,009 +0.06(+0.72%)
Apr 06, 2018 8.330 98,851 -0.38(-4.36%)
Apr 05, 2018 8.300 8.790 8.100 8.710 190,921 +0.45(+5.45%)
Apr 04, 2018 8.120 8.330 8.120 8.260 124,535 +0.09(+1.10%)
Apr 03, 2018 8.330 8.330 8.080 8.170 133,450 -0.11(-1.33%)
Apr 02, 2018 8.600 8.600 8.180 8.280 188,761 -0.32(-3.72%)
Mar 29, 2018 8.600 8.600 8.600 0 -0.05(-0.58%)
Mar 28, 2018 9.240 9.290 8.580 8.650 187,381 -0.60(-6.49%)
Mar 27, 2018 9.640 9.650 9.210 9.250 112,921 -0.39(-4.05%)
Mar 26, 2018 9.900 9.900 9.310 9.640 100,375 +0.01(+0.10%)
Mar 23, 2018 9.980 10.00 9.530 9.630 91,321 -0.36(-3.60%)
Mar 22, 2018 10.20 10.26 9.610 9.990 105,919 -0.23(-2.25%)
Mar 21, 2018 10.19 10.27 10.01 10.22 69,235 +0.03(+0.29%)
Mar 20, 2018 10.14 10.27 9.900 10.19 167,025 +0.06(+0.59%)
Mar 19, 2018 10.13 10.39 10.02 10.13 117,575 -0.04(-0.39%)
Mar 16, 2018 9.930 10.19 9.790 10.17 405,214 +0.30(+3.04%)
Mar 15, 2018 9.530 9.960 9.388 9.870 114,300 +0.29(+3.03%)
Mar 14, 2018 10.07 10.28 9.550 9.580 128,552 -0.50(-4.96%)
Mar 13, 2018 9.840 10.13 9.630 10.08 138,408 +0.25(+2.54%)
Mar 12, 2018 9.950 10.40 9.690 9.830 349,955 -0.14(-1.40%)
Mar 09, 2018 9.850 10.07 9.630 9.970 110,264 +0.01(+0.10%)
Mar 08, 2018 9.980 10.07 9.670 9.960 175,521 +0.23(+2.36%)
Mar 07, 2018 8.700 9.960 8.670 9.730 227,766 -0.11(-1.12%)
Mar 06, 2018 9.480 9.870 9.340 9.840 270,720 +0.47(+5.02%)
Mar 05, 2018 9.180 9.400 8.900 9.370 270,390 +0.19(+2.07%)
Mar 02, 2018 8.900 9.220 8.540 9.180 152,603 +0.29(+3.26%)
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.