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

Cryoport Inc (NQ: CYRX )

16.63 +0.44 (+2.72%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 1, 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 (%)
Nov 30, 2017 7.520 7.545 7.100 7.110 96,797 -0.21(-2.87%)
Nov 29, 2017 7.400 7.444 7.100 7.320 78,700 -0.06(-0.81%)
Nov 28, 2017 7.040 7.400 6.931 7.380 105,538 +0.42(+6.03%)
Nov 27, 2017 6.940 7.030 6.937 6.960 61,053 +0.03(+0.43%)
Nov 24, 2017 7.020 7.060 6.850 6.930 21,274 -0.07(-1.00%)
Nov 22, 2017 7.000 7.130 6.705 7.000 98,511 +0.03(+0.43%)
Nov 21, 2017 7.020 7.150 6.940 6.970 76,360 -0.02(-0.29%)
Nov 20, 2017 6.900 7.127 6.761 6.990 191,409 +0.11(+1.60%)
Nov 17, 2017 7.070 7.380 6.820 6.880 110,851 -0.08(-1.15%)
Nov 16, 2017 6.580 7.152 6.560 6.960 154,583 +0.44(+6.75%)
Nov 15, 2017 6.300 6.559 6.060 6.520 111,637 +0.19(+3.00%)
Nov 14, 2017 6.380 6.550 6.020 6.330 125,055 -0.11(-1.71%)
Nov 13, 2017 6.650 6.700 6.320 6.440 139,580 -0.22(-3.30%)
Nov 10, 2017 6.580 6.719 6.500 6.660 59,837 +0.11(+1.68%)
Nov 09, 2017 6.400 6.600 6.260 6.550 152,135 +0.20(+3.15%)
Nov 08, 2017 6.020 6.490 6.020 6.350 135,839 +0.28(+4.61%)
Nov 07, 2017 6.680 6.825 6.050 6.070 272,337 -0.64(-9.54%)
Nov 06, 2017 6.630 6.940 6.580 6.710 139,290 +0.03(+0.45%)
Nov 03, 2017 7.750 7.750 6.630 6.680 416,883 -0.90(-11.87%)
Nov 02, 2017 7.930 8.000 7.410 7.580 134,929 -0.29(-3.68%)
Nov 01, 2017 7.860 7.980 7.780 7.870 110,957 +0.02(+0.25%)
Oct 31, 2017 7.570 7.865 7.520 7.850 122,600 +0.23(+3.02%)
Oct 30, 2017 7.420 7.630 7.260 7.620 109,923 +0.23(+3.11%)
Oct 27, 2017 7.210 7.440 7.141 7.390 120,669 +0.02(+0.27%)
Oct 26, 2017 7.490 7.525 7.350 7.370 114,568 -0.24(-3.15%)
Oct 25, 2017 7.870 7.880 7.460 7.610 146,277 -0.36(-4.52%)
Oct 24, 2017 8.200 8.245 7.850 7.970 133,399 -0.23(-2.80%)
Oct 23, 2017 7.800 8.240 7.760 8.200 249,698 +0.35(+4.46%)
Oct 20, 2017 7.880 8.020 7.760 7.850 105,455 -0.05(-0.63%)
Oct 19, 2017 8.350 8.550 7.800 7.900 308,257 -0.35(-4.24%)
Oct 18, 2017 8.370 8.440 8.240 8.250 65,434 -0.13(-1.55%)
Oct 17, 2017 8.700 8.700 8.330 8.380 158,747 -0.29(-3.34%)
Oct 16, 2017 8.390 8.700 8.310 8.670 152,194 +0.30(+3.58%)
Oct 13, 2017 8.200 8.470 8.200 8.370 122,148 +0.20(+2.45%)
Oct 12, 2017 8.180 8.380 8.161 8.170 154,348 -0.06(-0.73%)
Oct 11, 2017 8.440 8.460 8.180 8.230 117,201 -0.23(-2.72%)
Oct 10, 2017 8.300 8.520 8.150 8.460 117,782 +0.15(+1.81%)
Oct 09, 2017 8.440 8.790 8.270 8.310 220,359 -0.12(-1.42%)
Oct 06, 2017 7.680 8.960 7.490 8.430 606,303 +0.74(+9.62%)
Oct 05, 2017 8.060 8.246 7.640 7.690 830,843 -0.58(-7.01%)
Oct 04, 2017 9.490 9.610 8.090 8.270 674,228 -1.23(-12.95%)
Oct 03, 2017 9.920 9.960 9.440 9.500 241,639 -0.11(-1.14%)
Oct 02, 2017 9.870 9.910 9.270 9.610 244,866 -0.24(-2.44%)
Sep 29, 2017 9.860 9.960 9.680 9.850 374,473 -0.15(-1.50%)
Sep 28, 2017 9.910 10.20 9.850 10.00 310,356 +0.10(+1.01%)
Sep 27, 2017 9.620 9.910 9.590 9.900 206,829 +0.19(+1.96%)
Sep 26, 2017 10.02 10.09 9.590 9.710 205,140 -0.34(-3.38%)
Sep 25, 2017 10.40 10.40 9.820 10.05 518,847 -0.16(-1.57%)
Sep 22, 2017 9.700 10.40 9.650 10.21 457,562 +0.47(+4.83%)
Sep 21, 2017 9.380 9.780 9.212 9.740 438,355 +0.36(+3.84%)
Sep 20, 2017 9.310 9.450 9.180 9.380 224,345 -0.04(-0.42%)
Sep 19, 2017 9.450 9.500 9.290 9.420 261,625 +0.02(+0.21%)
Sep 18, 2017 9.300 9.550 9.160 9.400 295,339 +0.15(+1.62%)
Sep 15, 2017 8.990 9.830 8.950 9.250 536,402 +0.15(+1.65%)
Sep 14, 2017 9.080 9.200 8.910 9.100 217,781 -0.07(-0.76%)
Sep 13, 2017 9.100 9.250 8.981 9.170 294,385 +0.03(+0.33%)
Sep 12, 2017 9.150 9.480 8.960 9.140 232,315 -0.04(-0.44%)
Sep 11, 2017 9.110 9.458 8.890 9.180 287,810 +0.15(+1.66%)
Sep 08, 2017 9.010 9.200 8.328 9.030 402,574 +0.07(+0.78%)
Sep 07, 2017 8.720 9.240 8.619 8.960 573,483 +0.39(+4.55%)
Sep 06, 2017 8.170 8.745 8.110 8.570 418,075 +0.49(+6.06%)
Sep 05, 2017 8.200 8.439 8.000 8.080 301,255 +0.19(+2.41%)
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.