Skip to main content

Cryoport Inc (NQ: CYRX )

17.70 -0.42 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 67.01 68.80 65.79 66.51 197,025 -0.12(-0.18%)
Sep 29, 2021 66.91 68.09 66.00 66.63 178,077 +0.24(+0.36%)
Sep 28, 2021 69.52 70.99 65.51 66.39 418,400 -3.68(-5.25%)
Sep 27, 2021 68.94 70.70 67.53 70.07 326,653 +0.95(+1.37%)
Sep 24, 2021 68.86 69.49 67.33 69.12 251,928 -0.13(-0.19%)
Sep 23, 2021 67.14 69.47 67.14 69.25 182,640 +1.88(+2.79%)
Sep 22, 2021 66.12 67.78 66.03 67.37 183,754 +0.96(+1.45%)
Sep 21, 2021 65.06 67.38 64.74 66.41 128,654 +1.88(+2.91%)
Sep 20, 2021 65.12 66.63 64.21 64.53 158,159 -2.54(-3.79%)
Sep 17, 2021 66.85 68.00 66.31 67.07 461,019 +1.29(+1.96%)
Sep 16, 2021 63.83 66.07 63.26 65.78 143,548 +1.37(+2.13%)
Sep 15, 2021 65.81 65.81 62.36 64.41 153,216 -1.45(-2.20%)
Sep 14, 2021 64.84 67.19 62.61 65.86 309,426 +1.54(+2.39%)
Sep 13, 2021 65.94 66.61 63.25 64.32 160,929 -0.90(-1.38%)
Sep 10, 2021 62.86 65.61 62.80 65.22 215,933 +2.62(+4.19%)
Sep 09, 2021 62.48 63.85 62.48 62.60 119,341 +0.02(+0.03%)
Sep 08, 2021 63.92 64.55 62.42 62.58 193,357 -1.76(-2.74%)
Sep 07, 2021 64.48 65.66 64.06 64.34 169,019 -0.38(-0.59%)
Sep 03, 2021 66.41 66.69 64.01 64.72 151,540 -1.82(-2.74%)
Sep 02, 2021 66.31 67.74 64.71 66.54 288,055 +0.94(+1.43%)
Sep 01, 2021 63.42 65.75 63.42 65.60 236,819 +2.03(+3.19%)
Aug 31, 2021 62.99 64.17 62.23 63.57 167,489 +0.52(+0.82%)
Aug 30, 2021 61.17 64.43 60.92 63.05 266,582 +2.45(+4.04%)
Aug 27, 2021 59.50 62.19 58.77 60.60 332,608 +1.22(+2.05%)
Aug 26, 2021 61.33 61.75 59.17 59.38 225,518 -1.95(-3.18%)
Aug 25, 2021 61.16 61.78 60.49 61.33 167,804 +0.09(+0.15%)
Aug 24, 2021 61.03 62.00 60.12 61.24 164,171 +0.51(+0.84%)
Aug 23, 2021 58.05 61.05 57.99 60.73 238,733 +3.24(+5.64%)
Aug 20, 2021 55.99 58.06 55.93 57.49 180,079 +1.38(+2.46%)
Aug 19, 2021 55.09 56.62 54.77 56.11 121,508 +0.45(+0.81%)
Aug 18, 2021 55.18 56.32 54.34 55.66 161,655 +0.53(+0.96%)
Aug 17, 2021 55.48 56.92 54.02 55.13 183,330 -0.90(-1.61%)
Aug 16, 2021 56.61 58.20 55.76 56.03 150,507 -1.28(-2.23%)
Aug 13, 2021 59.25 59.73 56.74 57.31 192,117 -2.01(-3.39%)
Aug 12, 2021 58.54 60.00 57.77 59.32 109,571 +0.75(+1.28%)
Aug 11, 2021 60.89 61.71 57.85 58.57 272,655 -2.09(-3.45%)
Aug 10, 2021 62.83 62.83 60.33 60.66 149,613 -1.60(-2.57%)
Aug 09, 2021 61.60 63.06 60.64 62.26 162,397 +0.30(+0.48%)
Aug 06, 2021 64.00 64.83 60.79 61.96 357,589 -3.19(-4.90%)
Aug 05, 2021 62.91 65.78 62.22 65.15 410,306 +2.16(+3.43%)
Aug 04, 2021 61.29 63.26 60.87 62.99 321,832 +1.47(+2.39%)
Aug 03, 2021 61.72 62.17 59.06 61.52 223,249 +0.25(+0.41%)
Aug 02, 2021 62.23 62.56 60.40 61.27 263,329 -0.45(-0.73%)
Jul 30, 2021 61.26 63.00 61.26 61.72 214,627 -0.17(-0.27%)
Jul 29, 2021 60.53 62.43 60.39 61.89 142,576 +1.29(+2.13%)
Jul 28, 2021 57.84 60.95 57.42 60.60 167,244 +3.16(+5.50%)
Jul 27, 2021 57.84 58.94 56.41 57.44 207,174 -0.81(-1.39%)
Jul 26, 2021 59.75 59.97 57.85 58.25 169,520 -1.45(-2.43%)
Jul 23, 2021 59.15 59.90 57.86 59.70 162,372 +0.60(+1.02%)
Jul 22, 2021 58.50 59.90 57.94 59.10 183,796 +0.53(+0.90%)
Jul 21, 2021 57.16 58.69 54.96 58.57 205,382 +1.74(+3.06%)
Jul 20, 2021 55.00 57.86 54.14 56.83 341,942 +1.96(+3.57%)
Jul 19, 2021 53.24 55.10 52.61 54.87 195,866 +0.07(+0.13%)
Jul 16, 2021 55.37 56.54 54.21 54.80 325,785 +0.99(+1.84%)
Jul 15, 2021 56.41 56.45 52.36 53.81 386,133 -2.84(-5.01%)
Jul 14, 2021 59.07 59.21 56.53 56.65 226,296 -1.87(-3.20%)
Jul 13, 2021 60.23 60.86 58.46 58.52 154,935 -2.15(-3.54%)
Jul 12, 2021 61.42 63.20 60.15 60.67 180,730 -0.14(-0.23%)
Jul 09, 2021 60.07 60.87 58.90 60.81 106,559 +1.04(+1.74%)
Jul 08, 2021 60.61 61.20 58.25 59.77 250,475 -2.21(-3.57%)
Jul 07, 2021 61.25 62.34 60.20 61.98 309,326 +0.91(+1.49%)
Jul 06, 2021 61.67 61.80 59.72 61.07 296,031 -0.52(-0.84%)
Jul 02, 2021 62.02 62.92 60.70 61.59 151,934 +0.18(+0.29%)
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.