Cryoport Inc (NQ: CYRX )

6.955 -0.925 (-11.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 7.860 7.945 7.680 7.880 253,215 -0.01(-0.13%)
Oct 04, 2024 7.990 8.060 7.635 7.890 233,287 +0.02(+0.25%)
Oct 03, 2024 8.300 8.360 7.810 7.870 160,361 -0.55(-6.53%)
Oct 02, 2024 8.120 8.560 7.915 8.420 523,311 +0.21(+2.56%)
Oct 01, 2024 8.110 8.290 7.730 8.210 371,305 +0.10(+1.23%)
Sep 30, 2024 7.890 8.140 7.830 8.110 237,818 +0.11(+1.37%)
Sep 27, 2024 8.110 8.310 7.955 8.000 218,989 +0.03(+0.38%)
Sep 26, 2024 8.000 8.220 7.910 7.970 284,049 +0.04(+0.50%)
Sep 25, 2024 7.930 8.205 7.790 7.930 457,538 -0.02(-0.25%)
Sep 24, 2024 8.100 8.140 7.820 7.950 356,268 -0.06(-0.75%)
Sep 23, 2024 8.620 8.620 7.950 8.010 388,116 -0.50(-5.88%)
Sep 20, 2024 8.690 8.720 7.940 8.510 681,854 -0.22(-2.52%)
Sep 19, 2024 8.510 8.790 8.340 8.730 541,798 +0.61(+7.51%)
Sep 18, 2024 8.380 8.620 8.070 8.120 1,013,245 -0.27(-3.22%)
Sep 17, 2024 8.440 8.690 8.200 8.390 632,465 +0.10(+1.21%)
Sep 16, 2024 8.410 8.510 8.150 8.290 337,587 -0.06(-0.72%)
Sep 13, 2024 8.430 8.560 8.105 8.350 428,191 +0.07(+0.85%)
Sep 12, 2024 7.870 8.440 7.660 8.280 437,383 +0.49(+6.29%)
Sep 11, 2024 7.750 7.920 7.605 7.790 258,273 -0.01(-0.13%)
Sep 10, 2024 7.710 7.835 7.330 7.800 411,766 +0.10(+1.30%)
Sep 09, 2024 8.240 8.240 7.540 7.700 1,023,025 -0.47(-5.75%)
Sep 06, 2024 8.200 8.320 8.035 8.170 282,840 -0.04(-0.49%)
Sep 05, 2024 8.610 8.668 8.165 8.210 202,680 -0.35(-4.09%)
Sep 04, 2024 8.640 8.970 8.420 8.560 250,084 -0.11(-1.27%)
Sep 03, 2024 9.140 9.310 8.660 8.670 419,047 -0.65(-6.97%)
Aug 30, 2024 9.040 9.360 8.820 9.320 581,748 +0.32(+3.56%)
Aug 29, 2024 8.830 9.190 8.590 9.000 416,932 +0.27(+3.09%)
Aug 28, 2024 8.700 9.045 8.610 8.730 312,568 -0.10(-1.13%)
Aug 27, 2024 9.110 9.163 8.820 8.830 271,970 -0.38(-4.13%)
Aug 26, 2024 8.980 9.210 8.600 9.210 735,538 +0.35(+3.95%)
Aug 23, 2024 8.640 9.140 8.560 8.860 418,311 +0.29(+3.38%)
Aug 22, 2024 9.110 9.110 8.550 8.570 775,799 -0.54(-5.93%)
Aug 21, 2024 9.230 9.330 9.000 9.110 378,974 -0.06(-0.65%)
Aug 20, 2024 9.330 9.460 9.030 9.170 804,619 -0.22(-2.34%)
Aug 19, 2024 9.060 9.660 8.900 9.390 630,198 +0.38(+4.22%)
Aug 16, 2024 8.920 9.050 8.630 9.010 555,278 +0.03(+0.33%)
Aug 15, 2024 8.500 9.000 8.260 8.980 597,566 +0.78(+9.51%)
Aug 14, 2024 8.170 8.400 7.900 8.200 1,414,747 +0.00(+0.00%)
Aug 13, 2024 7.870 8.360 7.690 8.200 1,148,999 +0.37(+4.73%)
Aug 12, 2024 8.220 8.330 7.760 7.830 780,430 -0.40(-4.86%)
Aug 09, 2024 8.440 8.560 8.090 8.230 902,042 +0.07(+0.86%)
Aug 08, 2024 7.890 8.240 7.360 8.160 1,515,948 +0.39(+5.02%)
Aug 07, 2024 6.600 8.900 6.420 7.770 2,531,161 -0.02(-0.26%)
Aug 06, 2024 7.560 8.207 7.310 7.790 673,259 +0.31(+4.14%)
Aug 05, 2024 7.150 7.530 6.970 7.480 797,604 -0.64(-7.88%)
Aug 02, 2024 8.320 8.320 7.795 8.120 582,405 -0.58(-6.67%)
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.