CYRX - Cryoport, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 201914.6014.6114.4514.5014.5022,061
Dec 06, 201914.5214.8014.4314.6214.62309,000
Dec 05, 201914.9915.1214.4114.5214.52263,500
Dec 04, 201915.1915.2014.9714.9814.98369,700
Dec 03, 201914.9615.3414.9015.1015.10260,100
Dec 02, 201915.7415.8314.8715.1815.18426,200
Nov 29, 201915.0715.8915.0715.7515.75186,700
Nov 27, 201915.2915.3114.8115.0615.06322,500
Nov 26, 201914.9915.4114.9815.1315.13742,500
Nov 25, 201914.6815.0914.6814.9614.96410,900
Nov 22, 201915.0315.0714.1914.6614.66398,200
Nov 21, 201915.5915.8314.5614.9414.94706,500
Nov 20, 201914.8915.5414.2515.5315.53371,600
Nov 19, 201915.2515.2514.6314.9214.92432,000
Nov 18, 201915.5215.6115.1015.2715.27368,400
Nov 15, 201915.3615.8415.1715.5615.56373,700
Nov 14, 201915.1815.6214.8514.9514.95587,300
Nov 13, 201914.3415.2414.1215.1915.19513,400
Nov 12, 201914.0014.6514.0014.3814.38417,800
Nov 11, 201913.9114.1013.5313.9013.90279,100
Nov 08, 201914.2814.5913.6114.0314.03761,200
Nov 07, 201913.9614.4513.6914.2814.28451,100
Nov 06, 201914.7714.9713.6513.8413.84471,300
Nov 05, 201915.0015.2414.6414.7814.78408,300
Nov 04, 201914.6015.0414.5614.8614.86387,600
Nov 01, 201914.1314.5814.0214.5614.56360,900
Oct 31, 201914.2714.3213.8514.0314.03297,300
Oct 30, 201914.8814.9413.8214.2914.29352,800
Oct 29, 201914.8115.2714.6114.9114.91363,600
Oct 28, 201914.8715.1514.4414.8014.80249,400
Oct 25, 201914.6015.0414.5014.7714.77253,400
Oct 24, 201914.7515.0414.3114.6014.60305,400
Oct 23, 201914.4315.2914.4314.7514.75454,000
Oct 22, 201914.4514.8714.3814.4914.49496,200
Oct 21, 201914.1514.4613.5214.4014.40504,100
Oct 18, 201915.0015.0714.0314.0714.07525,900
Oct 17, 201914.3015.1114.2515.0215.02809,300
Oct 16, 201914.2314.3113.7914.2214.22445,000
Oct 15, 201913.8114.3113.6514.2714.27354,400
Oct 14, 201914.4214.5113.5013.7613.76552,000
Oct 11, 201914.2914.7914.2314.4914.49692,900
Oct 10, 201913.6214.6013.4114.2314.23724,200
Oct 09, 201914.5914.9913.4613.6813.681,345,300
Oct 08, 201913.5814.2712.4013.8413.843,261,800
Oct 07, 201914.7014.8313.4013.5913.591,482,600
Oct 04, 201915.0215.4414.2814.8314.83670,200
Oct 03, 201915.1615.3014.0414.9214.921,044,000
Oct 02, 201915.8516.0615.0315.2015.20796,000
Oct 01, 201916.4116.7915.7915.8915.89425,000
Sep 30, 201916.0616.4315.8016.3616.36767,800
Sep 27, 201916.8516.8515.7016.0316.03939,800
Sep 26, 201917.3317.7716.7816.8816.88602,400
Sep 25, 201917.0017.5516.7217.3917.39285,400
Sep 24, 201917.9418.0216.7516.9616.96453,100
Sep 23, 201917.5718.0417.3517.9417.94478,300
Sep 20, 201917.7018.1017.6117.6617.661,301,200
Sep 19, 201917.8218.1717.6217.7717.77420,300
Sep 18, 201917.8018.1917.4517.7817.78448,000
Sep 17, 201917.8118.1517.3817.7917.79571,000
Sep 16, 201917.9618.5016.9017.7217.721,255,400
Sep 13, 201919.2419.4517.8017.9017.90486,800
Sep 12, 201918.8619.3718.6519.2819.28455,400
Sep 11, 201918.1319.5117.9118.8618.86644,900
Sep 10, 201917.9818.4617.0218.0118.01789,400
Sep 09, 201919.8519.9918.0018.0518.05869,200
Sep 06, 201920.3721.0219.7319.8119.81576,500
Sep 05, 201920.7221.2220.3020.3220.32761,800
Sep 04, 201921.0021.0719.9620.4320.43783,700
Sep 03, 201921.7522.1320.8420.8420.84609,400
Aug 30, 201921.6422.5321.6021.7621.76545,200
Aug 29, 201922.1322.5020.7921.5121.51710,700
Aug 28, 201921.6022.2121.4321.9121.91674,400
Aug 27, 201921.8422.9421.4621.6421.64889,500
Aug 26, 201922.0922.4521.5621.8321.83898,800
Aug 23, 201923.4123.5621.4221.8921.891,126,100
Aug 22, 201923.9824.3823.6723.7323.73365,200
Aug 21, 201924.2524.3523.7323.9823.98453,600
Aug 20, 201923.6624.1723.3123.9323.93288,300
Aug 19, 201924.9924.9923.4423.6423.64485,700
Aug 16, 201923.7525.0223.7524.5324.53926,400
Aug 15, 201923.5023.7523.2123.7523.75237,300
Aug 14, 201924.0024.0823.1023.3323.33254,500
Aug 13, 201924.0924.4123.1324.1124.11439,100
Aug 12, 201923.1624.6723.1224.2424.24892,000
Aug 09, 201921.2723.6920.2523.1923.191,462,400
Aug 08, 201919.5321.0719.3820.1820.18725,500
Aug 07, 201919.3019.6419.0219.3719.37283,600
Aug 06, 201919.6919.8019.1419.4919.49285,700
Aug 05, 201919.7620.1819.0419.6119.61476,500
Aug 02, 201920.2120.3619.8020.2220.22157,000
Aug 01, 201920.4720.7120.1920.2720.27245,300
Jul 31, 201920.2320.8719.9620.4720.47463,900
Jul 30, 201919.7420.2319.5820.1220.12303,900
Jul 29, 201920.2520.3519.8119.9719.97145,200
Jul 26, 201919.6820.3319.5120.2720.27354,100
Jul 25, 201919.7419.8019.1419.6719.67284,800
Jul 24, 201919.4319.7819.3119.7519.75290,700
Jul 23, 201919.1819.7319.0519.4519.45325,300
Jul 22, 201919.3019.3019.0319.2119.21213,500
Jul 19, 201919.5019.6419.1819.2519.25289,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...