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

Cryoport Inc (NQ: CYRX )

13.33 -0.13 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2015 2.710 2.710 2.599 2.630 38,055 -0.12(-4.36%)
Nov 27, 2015 2.550 2.750 2.550 2.750 19,593 +0.21(+8.27%)
Nov 25, 2015 2.470 2.540 2.540 2.540 16,700 +0.09(+3.67%)
Nov 24, 2015 2.280 2.500 2.280 2.450 37,319 +0.13(+5.60%)
Nov 23, 2015 2.280 2.350 2.210 2.320 25,245 -0.02(-0.85%)
Nov 20, 2015 2.310 2.350 2.280 2.340 17,802 +0.01(+0.43%)
Nov 19, 2015 2.200 2.340 2.180 2.330 20,506 +0.13(+5.91%)
Nov 18, 2015 2.080 2.300 2.080 2.200 8,083 -0.01(-0.45%)
Nov 17, 2015 2.210 2.420 2.150 2.210 51,178 +0.09(+4.25%)
Nov 16, 2015 2.420 2.510 2.110 2.120 33,644 -0.27(-11.30%)
Nov 13, 2015 2.400 2.460 2.350 2.390 2,662 +0.02(+0.84%)
Nov 12, 2015 2.450 2.460 2.370 2.370 3,969 -0.19(-7.60%)
Nov 11, 2015 2.540 2.610 2.420 2.565 14,714 +0.06(+2.60%)
Nov 10, 2015 2.544 2.590 2.500 2.500 5,733 -0.03(-1.19%)
Nov 09, 2015 2.630 2.630 2.500 2.530 10,423 -0.02(-0.78%)
Nov 06, 2015 2.640 2.710 2.500 2.550 16,431 -0.04(-1.54%)
Nov 05, 2015 2.500 2.740 2.500 2.590 26,570 -0.03(-1.15%)
Nov 04, 2015 2.870 2.870 2.500 2.620 19,482 -0.12(-4.38%)
Nov 03, 2015 2.940 2.940 2.740 2.740 11,123 -0.16(-5.52%)
Nov 02, 2015 2.995 2.995 2.898 2.900 4,167 +0.03(+1.05%)
Oct 30, 2015 3.020 3.020 2.700 2.870 18,700 -0.06(-2.05%)
Oct 29, 2015 3.000 3.100 2.890 2.930 5,791 -0.09(-2.98%)
Oct 28, 2015 2.750 3.158 2.750 3.020 50,234 +0.39(+14.83%)
Oct 27, 2015 2.710 2.830 2.590 2.630 6,610 -0.07(-2.59%)
Oct 26, 2015 2.660 2.830 2.600 2.700 12,187 +0.01(+0.37%)
Oct 23, 2015 2.760 2.857 2.550 2.690 21,898 -0.04(-1.47%)
Oct 22, 2015 2.710 2.880 2.710 2.730 9,500 +0.05(+1.87%)
Oct 21, 2015 2.750 2.930 2.680 2.680 7,946 -0.02(-0.74%)
Oct 20, 2015 2.710 2.710 2.700 2.700 1,309 +0.03(+1.13%)
Oct 19, 2015 2.630 2.740 2.630 2.670 2,950 +0.05(+1.91%)
Oct 16, 2015 2.720 2.740 2.620 2.620 4,710 -0.03(-1.32%)
Oct 15, 2015 2.648 2.750 2.560 2.655 8,328 +0.08(+3.31%)
Oct 14, 2015 2.720 2.750 2.390 2.570 7,624 -0.11(-4.10%)
Oct 13, 2015 2.770 2.770 2.680 2.680 7,706 -0.19(-6.78%)
Oct 12, 2015 2.830 2.890 2.640 2.875 13,231 -0.00(-0.17%)
Oct 09, 2015 2.850 2.880 2.731 2.880 18,431 -0.03(-1.03%)
Oct 08, 2015 2.840 2.960 2.630 2.910 5,000 +0.11(+3.93%)
Oct 07, 2015 2.950 3.000 2.800 2.800 11,452 -0.11(-3.78%)
Oct 06, 2015 2.880 2.910 2.800 2.910 8,482 -0.03(-1.02%)
Oct 05, 2015 2.810 2.940 2.790 2.940 4,843 +0.17(+6.14%)
Oct 02, 2015 2.770 2.890 2.690 2.770 28,527 +0.04(+1.47%)
Oct 01, 2015 2.500 2.750 2.500 2.730 26,306 +0.37(+15.68%)
Sep 30, 2015 2.360 2.490 2.350 2.360 27,972 +0.02(+0.85%)
Sep 29, 2015 2.490 2.490 2.340 2.340 12,433 -0.04(-1.68%)
Sep 28, 2015 2.580 2.720 2.280 2.380 80,432 -0.28(-10.53%)
Sep 25, 2015 2.730 2.860 2.490 2.660 40,246 -0.07(-2.56%)
Sep 24, 2015 2.970 2.990 2.700 2.730 23,993 -0.16(-5.54%)
Sep 23, 2015 2.930 3.000 2.820 2.890 8,084 +0.07(+2.48%)
Sep 22, 2015 2.650 2.990 2.650 2.820 15,491 +0.27(+10.59%)
Sep 21, 2015 2.640 2.830 2.470 2.550 82,916 +0.08(+3.24%)
Sep 18, 2015 2.900 2.980 2.470 2.470 60,535 -0.48(-16.27%)
Sep 17, 2015 3.050 3.200 2.900 2.950 31,455 -0.14(-4.53%)
Sep 16, 2015 2.913 3.090 2.910 3.090 29,269 +0.24(+8.42%)
Sep 15, 2015 2.970 3.050 2.830 2.850 25,126 -0.13(-4.36%)
Sep 14, 2015 3.110 3.110 2.880 2.980 13,389 -0.12(-3.87%)
Sep 11, 2015 3.090 3.160 3.040 3.100 23,424 +0.01(+0.32%)
Sep 10, 2015 2.920 3.100 2.900 3.090 18,655 +0.16(+5.46%)
Sep 09, 2015 2.990 3.090 2.810 2.930 29,970 -0.03(-1.01%)
Sep 08, 2015 2.950 3.140 2.950 2.960 60,760 -0.04(-1.33%)
Sep 04, 2015 2.900 3.000 3.000 3.000 31,900 +0.01(+0.33%)
Sep 03, 2015 3.000 3.000 2.901 2.990 17,093 +0.02(+0.67%)
Sep 02, 2015 2.950 2.990 2.900 2.970 2,455 -0.02(-0.67%)
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.