Cryoport Inc (NQ: CYRX )

44.40 USD +2.63 (+6.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 40.41 44.70 38.72 44.40 885,056 +2.63(+6.30%)
Jan 21, 2022 42.54 43.71 41.09 41.77 780,700 -1.37(-3.18%)
Jan 20, 2022 43.34 45.02 42.74 43.14 522,499 +0.33(+0.77%)
Jan 19, 2022 45.90 46.18 42.40 42.81 540,701 -0.78(-1.79%)
Jan 18, 2022 44.40 45.97 43.35 43.59 383,354 -1.91(-4.20%)
Jan 14, 2022 45.50 0 -0.28(-0.61%)
Jan 13, 2022 47.46 47.82 45.73 45.78 720,774 -1.42(-3.01%)
Jan 12, 2022 47.77 48.64 46.59 47.20 421,960 -0.02(-0.04%)
Jan 11, 2022 48.15 49.01 46.55 47.22 534,842 -1.26(-2.60%)
Jan 10, 2022 44.54 48.75 43.51 48.48 703,545 +3.28(+7.26%)
Jan 07, 2022 48.64 49.12 45.09 45.20 933,210 -3.67(-7.51%)
Jan 06, 2022 48.30 49.80 46.69 48.87 408,667 +0.36(+0.74%)
Jan 05, 2022 52.61 53.00 48.50 48.51 720,978 -4.47(-8.44%)
Jan 04, 2022 56.59 56.59 49.81 52.98 976,315 -3.74(-6.59%)
Jan 03, 2022 59.57 59.71 56.38 56.72 381,382 -2.45(-4.14%)
Dec 31, 2021 58.72 60.35 58.72 59.17 139,086 +0.29(+0.49%)
Dec 30, 2021 58.09 60.36 58.09 58.88 216,115 +0.77(+1.33%)
Dec 29, 2021 58.23 58.80 57.07 58.11 159,744 +0.34(+0.59%)
Dec 28, 2021 58.97 59.56 57.29 57.77 145,185 -1.12(-1.90%)
Dec 27, 2021 59.71 60.00 58.59 58.89 151,685 -0.61(-1.03%)
Dec 23, 2021 59.41 60.23 58.00 59.50 289,587 +0.35(+0.59%)
Dec 22, 2021 58.00 59.35 57.41 59.15 305,195 +1.12(+1.93%)
Dec 21, 2021 55.92 59.32 55.23 58.03 613,251 +2.93(+5.32%)
Dec 20, 2021 55.70 57.17 54.00 55.10 619,365 -1.57(-2.77%)
Dec 17, 2021 56.08 57.84 55.00 56.67 990,419 -0.26(-0.46%)
Dec 16, 2021 63.57 63.62 56.87 56.93 905,458 -6.28(-9.94%)
Dec 15, 2021 61.51 64.15 60.26 63.21 650,374 +1.74(+2.83%)
Dec 14, 2021 61.47 65.41 59.40 61.47 603,149 -4.27(-6.50%)
Dec 13, 2021 64.78 67.28 64.55 65.74 307,694 +0.82(+1.26%)
Dec 10, 2021 66.12 67.88 64.36 64.92 430,194 -1.26(-1.90%)
Dec 09, 2021 69.59 70.90 65.92 66.18 342,112 -3.58(-5.13%)
Dec 08, 2021 68.74 70.21 67.33 69.76 379,892 +1.01(+1.47%)
Dec 07, 2021 66.99 70.68 66.61 68.75 455,958 +3.49(+5.35%)
Dec 06, 2021 63.88 65.65 61.98 65.26 446,145 +1.91(+3.02%)
Dec 03, 2021 63.83 64.00 61.06 63.35 612,581 -0.51(-0.80%)
Dec 02, 2021 62.25 63.89 61.52 63.86 345,583 +1.63(+2.62%)
Dec 01, 2021 67.68 67.68 61.99 62.23 489,578 -4.21(-6.34%)
Nov 30, 2021 65.58 66.62 64.43 66.44 449,271 +0.54(+0.82%)
Nov 29, 2021 67.65 68.08 65.51 65.90 262,176 -0.66(-0.99%)
Nov 26, 2021 67.07 69.12 65.88 66.56 181,369 -2.06(-3.00%)
Nov 24, 2021 67.44 68.83 66.09 68.62 206,110 +0.36(+0.53%)
Nov 23, 2021 67.59 70.76 67.11 68.26 655,133 +0.14(+0.21%)
Nov 22, 2021 72.33 73.64 67.14 68.12 515,048 -4.13(-5.72%)
Nov 19, 2021 72.73 75.00 72.08 72.25 323,714 -0.77(-1.05%)
Nov 18, 2021 73.65 73.15 72.57 73.02 334,955 -0.24(-0.33%)
Nov 17, 2021 78.00 78.61 71.20 73.26 527,361 -5.55(-7.04%)
Nov 16, 2021 76.63 79.30 76.53 78.81 382,062 +1.85(+2.40%)
Nov 15, 2021 77.37 77.70 75.52 76.96 302,572 +0.03(+0.04%)
Nov 12, 2021 76.40 77.42 74.25 76.93 345,675 +1.64(+2.18%)
Nov 11, 2021 77.18 78.95 74.68 75.29 1,073,877 -1.76(-2.28%)
Nov 10, 2021 80.38 77.05 1,628,419 -4.05(-4.99%)
Nov 09, 2021 81.13 85.36 80.84 81.10 709,983 -2.11(-2.54%)
Nov 08, 2021 81.83 86.30 81.38 83.21 368,337 +1.94(+2.39%)
Nov 05, 2021 77.28 82.95 75.87 81.27 828,028 -2.02(-2.43%)
Nov 04, 2021 82.00 85.04 80.77 83.29 506,048 +1.23(+1.50%)
Nov 03, 2021 77.54 82.33 76.19 82.06 910,266 +4.43(+5.71%)
Nov 02, 2021 79.65 80.90 77.54 77.63 564,304 -1.86(-2.34%)
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.