Cryoport Inc (NQ: CYRX )

52.50 USD +0.41 (+0.79%)
Official Closing Price Updated: 7:28 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 52.62 52.83 48.10 52.50 833,500 +0.41(+0.79%)
Mar 04, 2021 54.39 56.92 50.58 52.09 769,499 -2.92(-5.31%)
Mar 03, 2021 59.01 60.19 52.38 55.01 1,025,552 -4.00(-6.78%)
Mar 02, 2021 63.10 63.88 56.10 59.01 1,047,668 -3.48(-5.57%)
Mar 01, 2021 60.72 63.52 59.13 62.49 590,433 +3.05(+5.13%)
Feb 26, 2021 59.17 59.74 56.06 59.44 586,100 -0.16(-0.27%)
Feb 25, 2021 60.64 63.72 55.79 59.60 684,034 -1.48(-2.42%)
Feb 24, 2021 59.16 61.20 57.30 61.08 634,991 +1.00(+1.66%)
Feb 23, 2021 59.12 62.90 55.86 60.08 761,536 -1.04(-1.70%)
Feb 22, 2021 64.16 65.60 60.39 61.12 529,495 -3.80(-5.85%)
Feb 19, 2021 65.91 67.43 64.20 64.92 410,900 -1.22(-1.84%)
Feb 18, 2021 66.04 67.03 63.80 66.14 324,860 -0.71(-1.06%)
Feb 17, 2021 70.66 71.06 65.30 66.85 609,021 -5.22(-7.24%)
Feb 16, 2021 72.88 74.25 70.10 72.07 344,602 -1.42(-1.93%)
Feb 12, 2021 71.00 73.62 68.55 73.49 277,500 +2.72(+3.84%)
Feb 11, 2021 72.34 73.47 70.35 70.77 205,046 -1.23(-1.71%)
Feb 10, 2021 73.66 75.75 70.19 72.00 544,753 +0.19(+0.26%)
Feb 09, 2021 73.53 74.55 71.33 71.81 469,988 -1.34(-1.83%)
Feb 08, 2021 71.00 73.70 71.00 73.15 456,748 +2.36(+3.33%)
Feb 05, 2021 69.99 71.00 68.24 70.79 251,300 +1.61(+2.33%)
Feb 04, 2021 66.96 69.75 65.95 69.18 265,550 +2.59(+3.89%)
Feb 03, 2021 66.28 67.15 64.42 66.59 368,182 +0.66(+1.00%)
Feb 02, 2021 69.22 72.29 64.25 65.93 966,510 -2.56(-3.74%)
Feb 01, 2021 69.04 70.94 67.56 68.49 533,308 +0.29(+0.43%)
Jan 29, 2021 66.77 69.60 65.93 68.20 461,600 +2.43(+3.69%)
Jan 28, 2021 69.69 70.28 65.26 65.77 592,102 -3.33(-4.82%)
Jan 27, 2021 65.92 72.81 63.80 69.10 917,922 +1.79(+2.66%)
Jan 26, 2021 72.36 72.79 66.52 67.31 1,064,158 -4.99(-6.90%)
Jan 25, 2021 83.99 84.56 71.64 72.30 1,350,284 -9.81(-11.95%)
Jan 22, 2021 73.47 84.97 73.47 82.11 2,598,500 +8.36(+11.34%)
Jan 21, 2021 67.83 73.90 64.00 73.75 3,288,614 +2.10(+2.93%)
Jan 20, 2021 63.80 73.40 63.00 71.65 1,523,068 +7.47(+11.64%)
Jan 19, 2021 64.86 65.11 62.58 64.18 474,218 +0.14(+0.22%)
Jan 15, 2021 67.06 67.31 62.00 64.04 851,800 -3.31(-4.91%)
Jan 14, 2021 58.24 68.10 57.29 67.35 1,340,629 +10.42(+18.30%)
Jan 13, 2021 56.86 58.42 55.58 56.93 445,454 +0.35(+0.62%)
Jan 12, 2021 56.18 56.81 55.54 56.58 430,725 +0.83(+1.49%)
Jan 11, 2021 54.88 56.64 54.70 55.75 471,548 -0.85(-1.50%)
Jan 08, 2021 55.97 57.16 54.74 56.60 565,300 +1.40(+2.54%)
Jan 07, 2021 52.73 56.97 52.57 55.20 624,909 +3.19(+6.13%)
Jan 06, 2021 50.88 53.14 49.86 52.01 707,319 +1.43(+2.83%)
Jan 05, 2021 46.99 50.90 46.80 50.58 631,191 +3.53(+7.50%)
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.