Advertisement
Advertisement
U.S. markets close in 4 hours 9 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Cryoport, Inc. (CYRX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
17.31-0.35 (-1.98%)
As of 11:50AM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 202217.4717.8817.0517.3117.3180,045
Dec 08, 202217.4018.0416.9017.6617.66401,000
Dec 07, 202217.5717.6617.1317.1917.19367,800
Dec 06, 202218.1018.3517.5617.7417.74495,500
Dec 05, 202219.7219.7218.0318.2018.20470,200
Dec 02, 202219.4120.0219.1219.9919.99300,400
Dec 01, 202219.8520.4119.4619.8819.88435,600
Nov 30, 202218.5019.7717.5919.7519.75678,700
Nov 29, 202218.6119.0718.2018.4618.46344,800
Nov 28, 202218.6119.3118.2318.4518.45348,000
Nov 25, 202218.8419.1118.4318.8518.85135,400
Nov 23, 202217.8619.2417.4418.9718.97370,200
Nov 22, 202219.0119.1117.6217.8217.82505,400
Nov 21, 202218.2719.3618.2418.9318.93363,300
Nov 18, 202219.2119.2117.8718.5518.55366,100
Nov 17, 202219.4419.4418.1918.5418.54596,400
Nov 16, 202220.8321.6119.4520.1620.16624,400
Nov 15, 202220.8621.9620.3921.2421.24473,400
Nov 14, 202221.4221.9119.9620.0120.01510,100
Nov 11, 202219.7822.2319.6021.6921.69676,500
Nov 10, 202216.8820.4416.7420.1120.111,144,700
Nov 09, 202217.3617.3615.7915.8315.831,136,700
Nov 08, 202217.6018.4316.9217.5017.50930,700
Nov 07, 202218.2518.2516.2217.3817.381,480,600
Nov 04, 202221.0021.3417.9918.0018.003,060,400
Nov 03, 202226.7627.4725.8926.4926.49823,500
Nov 02, 202227.7228.4926.7327.2027.20640,300
Nov 01, 202228.4728.5227.1927.8627.86391,100
Oct 31, 202228.7229.1927.3827.7627.76397,600
Oct 28, 202228.6029.5628.2828.9728.97360,800
Oct 27, 202229.3229.9828.1828.9228.92552,300
Oct 26, 202226.4129.5326.2329.0829.081,007,800
Oct 25, 202224.6226.9124.6226.3226.32409,600
Oct 24, 202224.6024.8423.7624.3724.37263,900
Oct 21, 202223.7324.7222.7824.5024.50378,300
Oct 20, 202222.9624.5922.9623.6723.67370,700
Oct 19, 202223.6923.6921.9423.0323.03404,600
Oct 18, 202225.5426.1123.7624.2224.22400,900
Oct 17, 202225.3225.9024.5524.5924.59417,300
Oct 14, 202225.8826.4024.1424.1524.15322,800
Oct 13, 202223.9925.4523.3625.3125.31395,900
Oct 12, 202224.0225.2023.3925.0925.09284,600
Oct 11, 202224.0424.5223.0623.8323.83431,800
Oct 10, 202225.2725.2723.9924.1824.18322,800
Oct 07, 202226.3026.7525.2125.2325.23510,900
Oct 06, 202227.1928.1026.9327.0727.07431,500
Oct 05, 202225.6627.2625.2927.2027.20404,600
Oct 04, 202225.3026.4625.0226.4126.41666,100
Oct 03, 202224.8624.9323.3624.3524.35727,200
Sep 30, 202224.3425.3723.8824.3624.36588,900
Sep 29, 202224.2024.6323.1624.1024.10523,600
Sep 28, 202224.4025.0224.3224.7824.78733,400
Sep 27, 202224.6824.7923.5624.1724.17619,500
Sep 26, 202224.8926.0223.7323.9623.96618,700
Sep 23, 202226.8627.0324.6125.1725.17571,700
Sep 22, 202227.8227.8226.9727.2027.20479,000
Sep 21, 202228.6729.2727.9028.0428.04314,500
Sep 20, 202228.6029.1628.1928.3928.39252,400
Sep 19, 202229.1329.3128.2029.1729.17322,000
Sep 16, 202230.7730.7728.4429.5129.511,614,800
Sep 15, 202231.9032.9831.6431.8131.81546,400
Sep 14, 202231.0932.2730.7532.2432.24666,400
Sep 13, 202232.0132.6730.0931.0831.08928,500
Sep 12, 202234.5134.5833.1933.9633.96427,700
Sep 09, 202233.7534.9433.6034.3634.36303,900
Sep 08, 202231.2133.3031.1133.0233.02215,800
Sep 07, 202231.1632.0130.3131.8331.83270,300
Sep 06, 202231.2231.2629.8430.8430.84335,400
Sep 02, 202233.0633.0830.2330.9630.96489,700
Sep 01, 202232.0233.1331.1632.2532.25582,100
Aug 31, 202233.3633.7732.3632.6632.66293,300
Aug 30, 202236.3536.9732.6433.0233.02511,100
Aug 29, 202237.0237.3135.9036.0236.02297,100
Aug 26, 202239.9939.9937.2737.6537.65170,700
Aug 25, 202238.4539.9938.1039.9139.91319,200
Aug 24, 202236.0438.1036.0438.0038.00526,400
Aug 23, 202237.0737.0735.7236.0036.00346,000
Aug 22, 202237.8938.4836.6036.8636.86325,100
Aug 19, 202240.8440.9038.7338.8638.86306,400
Aug 18, 202241.0941.7040.3541.3641.36304,300
Aug 17, 202242.9943.8140.0540.8440.84423,900
Aug 16, 202244.4144.9042.3243.5043.50226,400
Aug 15, 202244.7645.3343.8645.0145.01364,400
Aug 12, 202243.9145.3643.6445.0045.00452,000
Aug 11, 202242.0945.3242.0943.6043.60493,700
Aug 10, 202239.9341.7739.5241.6341.63555,700
Aug 09, 202241.7741.7838.6938.8038.80377,800
Aug 08, 202239.3942.5639.0242.0942.09578,100
Aug 05, 202235.8839.4835.0139.4039.40483,200
Aug 04, 202236.9537.7736.5836.9336.93507,100
Aug 03, 202237.3337.6936.7536.8936.89271,200
Aug 02, 202236.4637.5736.4636.7536.75281,700
Aug 01, 202236.7437.9336.4136.9536.95358,300
Jul 29, 202236.9937.3936.5737.2037.20337,400
Jul 28, 202236.3737.4035.3737.2537.25366,100
Jul 27, 202236.6336.9635.7736.2036.20294,500
Jul 26, 202235.6036.2834.8336.0136.01172,800
Jul 25, 202235.9636.8635.3435.9035.90235,300
Jul 22, 202237.6837.6835.4936.2836.28279,100
Jul 21, 202236.3237.4835.3737.4337.43272,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement