Cryoport Inc (NQ: CYRX )

46.32 USD +1.61 (+3.60%)
Official Closing Price Updated: 4:14 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 45.12 46.53 44.12 46.32 368,200 +1.61(+3.60%)
Nov 25, 2020 45.91 47.39 43.77 44.71 697,700 -1.04(-2.27%)
Nov 24, 2020 46.19 48.09 44.85 45.75 715,651 -0.43(-0.93%)
Nov 23, 2020 45.51 47.63 45.06 46.18 711,902 +0.71(+1.56%)
Nov 20, 2020 46.60 46.99 43.35 45.47 851,400 -1.44(-3.07%)
Nov 19, 2020 45.59 47.40 45.41 46.91 683,321 +1.21(+2.65%)
Nov 18, 2020 48.85 48.85 44.70 45.70 926,173 -0.73(-1.57%)
Nov 17, 2020 50.15 50.32 46.21 46.43 1,065,038 -3.79(-7.55%)
Nov 16, 2020 52.30 52.98 48.56 50.22 1,629,716 -8.78(-14.88%)
Nov 13, 2020 62.23 63.36 57.76 59.00 1,058,000 -1.31(-2.17%)
Nov 12, 2020 56.60 60.36 56.60 60.31 1,190,760 +3.95(+7.01%)
Nov 11, 2020 55.00 57.49 54.32 56.36 1,125,691 +2.36(+4.37%)
Nov 10, 2020 52.88 54.68 51.10 54.00 1,098,773 +1.73(+3.31%)
Nov 09, 2020 52.52 53.65 47.40 52.27 1,245,278 +6.64(+14.55%)
Nov 06, 2020 42.40 46.47 39.10 45.63 1,022,400 +2.38(+5.50%)
Nov 05, 2020 44.17 44.98 41.98 43.25 646,274 -0.22(-0.51%)
Nov 04, 2020 43.79 45.44 42.88 43.47 498,013 +0.90(+2.11%)
Nov 03, 2020 41.56 42.84 41.01 42.57 497,408 +1.43(+3.48%)
Nov 02, 2020 40.47 41.79 39.17 41.14 507,627 +1.00(+2.49%)
Oct 30, 2020 42.81 43.68 39.63 40.14 554,400 -2.81(-6.54%)
Oct 29, 2020 43.60 43.83 41.87 42.95 464,240 -0.31(-0.72%)
Oct 28, 2020 45.89 45.97 43.08 43.26 325,324 -3.77(-8.02%)
Oct 27, 2020 45.77 47.29 45.22 47.03 337,197 +2.03(+4.51%)
Oct 26, 2020 43.58 45.20 43.54 45.00 403,738 +1.02(+2.32%)
Oct 23, 2020 43.15 44.08 42.43 43.98 213,500 +1.17(+2.73%)
Oct 22, 2020 43.31 44.49 42.45 42.81 427,389 -0.76(-1.74%)
Oct 21, 2020 44.79 45.10 42.50 43.57 504,834 -1.16(-2.59%)
Oct 20, 2020 47.23 47.23 44.66 44.73 662,080 -2.48(-5.25%)
Oct 19, 2020 47.17 49.34 46.69 47.21 396,251 +0.60(+1.29%)
Oct 16, 2020 48.75 48.75 46.25 46.61 458,200 -1.35(-2.81%)
Oct 15, 2020 49.28 50.52 47.29 47.96 444,584 -2.23(-4.44%)
Oct 14, 2020 52.16 54.93 48.86 50.19 894,458 -0.94(-1.84%)
Oct 13, 2020 49.64 51.95 49.50 51.13 965,217 +2.19(+4.47%)
Oct 12, 2020 49.50 49.85 48.09 48.94 425,253 -0.12(-0.24%)
Oct 09, 2020 49.53 50.10 48.50 49.06 378,100 +0.16(+0.33%)
Oct 08, 2020 51.61 52.14 48.38 48.90 686,625 -2.47(-4.81%)
Oct 07, 2020 50.01 52.35 49.95 51.37 764,550 +1.81(+3.65%)
Oct 06, 2020 48.40 51.12 47.62 49.56 1,232,702 +0.97(+2.00%)
Oct 05, 2020 45.51 49.35 45.51 48.59 949,615 +3.39(+7.50%)
Oct 02, 2020 42.78 46.35 41.83 45.20 1,584,600 +1.27(+2.89%)
Oct 01, 2020 48.00 48.50 43.21 43.93 837,087 -3.47(-7.32%)
Sep 30, 2020 48.99 49.99 47.06 47.40 829,947 -1.57(-3.21%)
Sep 29, 2020 49.52 49.83 48.50 48.97 530,316 -0.58(-1.17%)
Sep 28, 2020 48.19 49.75 47.35 49.55 758,324 +2.17(+4.58%)
Sep 25, 2020 45.71 47.57 45.27 47.38 367,500 +1.85(+4.06%)
Sep 24, 2020 45.03 47.01 44.67 45.53 641,678 -0.13(-0.28%)
Sep 23, 2020 45.93 48.42 45.60 45.66 983,401 -0.05(-0.11%)
Sep 22, 2020 44.76 45.75 43.82 45.71 1,092,111 +1.16(+2.60%)
Sep 21, 2020 45.09 45.37 43.76 44.55 1,199,718 -1.48(-3.22%)
Sep 18, 2020 46.39 47.02 44.96 46.03 1,096,400 +0.43(+0.94%)
Sep 17, 2020 47.31 47.31 44.57 45.60 1,156,572 -2.87(-5.92%)
Sep 16, 2020 51.11 52.22 47.84 48.47 1,163,766 -2.42(-4.76%)
Sep 15, 2020 56.30 56.30 48.61 50.89 1,262,459 -4.80(-8.62%)
Sep 14, 2020 56.80 56.80 54.83 55.69 514,042 -0.42(-0.75%)
Sep 11, 2020 55.02 57.26 54.89 56.11 484,600 +1.41(+2.58%)
Sep 10, 2020 55.26 58.42 54.49 54.70 557,772 +0.20(+0.37%)
Sep 09, 2020 53.02 55.60 52.90 54.50 504,320 +2.50(+4.81%)
Sep 08, 2020 51.98 52.97 51.12 52.00 793,341 -1.26(-2.37%)
Sep 04, 2020 55.10 55.67 48.42 53.26 929,500 -1.73(-3.15%)
Sep 03, 2020 57.00 57.17 52.84 54.99 1,154,161 -3.00(-5.17%)
Sep 02, 2020 55.00 60.82 54.64 57.99 1,732,535 +2.36(+4.24%)
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.