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

Cryoport Inc (NQ: CYRX )

16.53 +0.34 (+2.10%)
Streaming Delayed Price Updated: 10:36 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 (%)
May 31, 2017 3.200 3.200 3.120 3.200 47,832 +0.02(+0.63%)
May 30, 2017 3.320 3.320 3.080 3.180 69,361 -0.14(-4.22%)
May 26, 2017 3.320 3.349 3.284 3.320 26,561 -0.02(-0.60%)
May 25, 2017 3.330 3.360 3.270 3.340 24,047 +0.03(+0.91%)
May 24, 2017 3.392 3.435 3.260 3.310 46,085 -0.13(-3.78%)
May 23, 2017 3.430 3.450 3.250 3.440 44,112 +0.06(+1.78%)
May 22, 2017 3.420 3.430 3.360 3.380 45,123 -0.04(-1.17%)
May 19, 2017 3.240 3.420 3.230 3.420 121,900 +0.21(+6.71%)
May 18, 2017 3.190 3.260 3.050 3.205 82,223 +0.02(+0.47%)
May 17, 2017 3.160 3.200 3.050 3.190 73,263 -0.01(-0.31%)
May 16, 2017 3.220 3.230 3.160 3.200 45,554 +0.00(+0.00%)
May 15, 2017 3.120 3.240 3.100 3.200 118,667 +0.12(+3.90%)
May 12, 2017 3.150 3.150 2.890 3.080 127,657 -0.05(-1.60%)
May 11, 2017 2.800 3.170 2.800 3.130 353,445 +0.35(+12.59%)
May 10, 2017 2.700 2.810 2.680 2.780 88,433 +0.11(+4.12%)
May 09, 2017 2.785 2.790 2.670 2.670 138,884 -0.09(-3.26%)
May 08, 2017 2.630 2.830 2.500 2.760 285,477 +0.11(+4.15%)
May 05, 2017 2.450 2.650 2.400 2.650 258,582 +0.29(+12.29%)
May 04, 2017 2.440 2.444 2.320 2.360 66,073 -0.09(-3.67%)
May 03, 2017 2.390 2.450 2.390 2.450 125,697 +0.08(+3.38%)
May 02, 2017 2.420 2.450 2.335 2.370 45,629 -0.03(-1.25%)
May 01, 2017 2.450 2.460 2.400 2.400 69,704 -0.01(-0.41%)
Apr 28, 2017 2.410 2.450 2.389 2.410 51,528 +0.00(+0.00%)
Apr 27, 2017 2.370 2.430 2.300 2.410 94,736 +0.05(+2.12%)
Apr 26, 2017 2.400 2.480 2.310 2.360 79,538 -0.04(-1.67%)
Apr 25, 2017 2.430 2.450 2.300 2.400 100,827 -0.01(-0.41%)
Apr 24, 2017 2.500 2.500 2.400 2.410 43,265 -0.02(-0.82%)
Apr 21, 2017 2.400 2.460 2.350 2.430 110,925 +0.05(+2.10%)
Apr 20, 2017 2.270 2.410 2.270 2.380 133,978 +0.10(+4.39%)
Apr 19, 2017 2.300 2.350 2.251 2.280 134,993 -0.02(-0.87%)
Apr 18, 2017 2.300 2.300 2.210 2.300 82,408 -0.01(-0.43%)
Apr 17, 2017 2.190 2.310 2.190 2.310 90,658 +0.10(+4.52%)
Apr 13, 2017 2.230 2.350 2.200 2.210 306,553 -0.05(-2.21%)
Apr 12, 2017 2.240 2.270 2.200 2.260 114,481 +0.04(+1.80%)
Apr 11, 2017 2.160 2.290 2.160 2.220 162,443 +0.03(+1.37%)
Apr 10, 2017 2.150 2.220 2.150 2.190 132,023 +0.04(+1.86%)
Apr 07, 2017 2.090 2.150 2.070 2.150 45,646 +0.04(+1.90%)
Apr 06, 2017 2.160 2.200 2.070 2.110 141,744 -0.03(-1.40%)
Apr 05, 2017 2.170 2.170 2.010 2.140 356,223 -0.01(-0.47%)
Apr 04, 2017 2.352 2.352 2.150 2.150 257,256 -0.19(-8.12%)
Apr 03, 2017 2.420 2.420 2.222 2.340 333,595 -0.02(-0.85%)
Mar 31, 2017 2.390 2.400 2.260 2.360 416,937 -0.03(-1.26%)
Mar 30, 2017 2.200 2.390 2.070 2.390 995,509 +0.32(+15.46%)
Mar 29, 2017 2.030 2.150 2.020 2.070 926,894 +0.06(+2.99%)
Mar 28, 2017 2.080 2.160 1.960 2.010 5,840,590 -1.74(-46.43%)
Mar 27, 2017 3.470 3.752 3.460 3.752 26,359 +0.22(+6.29%)
Mar 24, 2017 3.450 3.570 3.350 3.530 24,807 +0.03(+0.86%)
Mar 23, 2017 3.670 3.680 3.480 3.500 27,901 +0.00(+0.00%)
Mar 22, 2017 3.585 3.700 3.480 3.500 17,099 -0.05(-1.41%)
Mar 21, 2017 3.510 3.700 3.420 3.550 55,657 -0.02(-0.56%)
Mar 20, 2017 3.620 3.620 3.400 3.570 53,421 -0.01(-0.28%)
Mar 17, 2017 3.690 3.760 3.530 3.580 47,850 -0.02(-0.56%)
Mar 16, 2017 3.477 3.790 3.350 3.600 26,341 +0.23(+6.82%)
Mar 15, 2017 3.500 3.550 3.370 3.370 14,040 -0.04(-1.17%)
Mar 14, 2017 3.850 3.850 3.406 3.410 57,874 -0.37(-9.79%)
Mar 13, 2017 3.830 3.984 3.650 3.780 43,959 +0.03(+0.80%)
Mar 10, 2017 4.030 4.070 3.750 3.750 56,515 -0.16(-4.09%)
Mar 09, 2017 3.630 4.057 3.479 3.910 53,541 +0.29(+8.01%)
Mar 08, 2017 3.600 3.782 3.600 3.620 18,080 -0.08(-2.16%)
Mar 07, 2017 3.615 3.730 3.615 3.700 33,848 +0.16(+4.52%)
Mar 06, 2017 3.530 3.780 3.530 3.540 20,665 -0.04(-1.11%)
Mar 03, 2017 3.700 3.740 3.550 3.580 24,098 +0.01(+0.28%)
Mar 02, 2017 3.620 3.800 3.156 3.570 24,564 -0.15(-4.03%)
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.