UK markets closed

Cryoport, Inc. (CYRX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
16.110.00 (0.00%)
As of 11:40AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202416.0216.5815.8416.1116.1176,432
23 Apr 202416.5016.8416.0716.1116.11296,900
22 Apr 202416.1516.2415.9116.0616.06499,200
19 Apr 202416.3916.7315.5916.1316.13514,600
18 Apr 202416.6817.2816.3816.4716.47435,200
17 Apr 202417.1717.3816.5616.7916.79274,700
16 Apr 202416.7817.1916.4917.0117.01377,400
15 Apr 202417.4917.5516.6617.0217.02478,700
12 Apr 202417.8317.9517.2917.4817.48351,300
11 Apr 202418.2818.5617.8818.0618.06310,900
10 Apr 202418.1118.3717.7918.1218.12331,400
09 Apr 202418.6919.0018.5218.8318.83264,100
08 Apr 202418.3518.7618.1218.6218.62277,700
05 Apr 202418.3818.4417.9618.2118.21369,800
04 Apr 202418.9920.1118.3918.5618.56679,700
03 Apr 202417.7218.9217.6618.3418.34460,800
02 Apr 202417.7018.3617.4217.9117.91469,100
01 Apr 202417.7518.1817.1918.1318.13405,800
28 Mar 202418.1418.3417.5517.7017.70490,400
27 Mar 202417.5318.1717.2518.1218.12536,100
26 Mar 202417.7117.7116.5617.3517.35799,000
25 Mar 202417.5918.0517.1017.4217.42559,400
22 Mar 202416.6717.6716.5717.6017.60584,400
21 Mar 202416.1216.9216.0316.5216.52793,800
20 Mar 202416.2916.4515.7616.0316.03723,300
19 Mar 202414.8516.6214.8516.5416.54937,000
18 Mar 202415.1815.4514.8415.0215.02438,700
15 Mar 202414.6815.7714.6815.1815.18890,600
14 Mar 202414.3415.3514.1314.7314.73702,900
13 Mar 202414.5016.3513.9314.3614.361,212,700
12 Mar 202416.2916.6115.8616.3016.30735,700
11 Mar 202416.6517.0216.1716.3816.38383,800
08 Mar 202417.7618.1716.5716.8516.85362,200
07 Mar 202417.5117.7417.1517.3717.37827,900
06 Mar 202417.2617.4817.0117.2617.26268,300
05 Mar 202417.2817.3316.6016.8616.86290,400
04 Mar 202418.0018.0017.3217.4217.42253,600
01 Mar 202417.7818.5917.6317.9117.91592,300
29 Feb 202416.9718.0116.7017.6717.67357,600
28 Feb 202416.6016.7916.3616.5216.52320,200
27 Feb 202416.2417.2916.0716.9216.92430,900
26 Feb 202415.7416.2615.6015.9715.97235,900
23 Feb 202416.0716.6315.4915.8215.82455,700
22 Feb 202416.0716.1815.7215.9415.94293,400
21 Feb 202415.8416.1315.4016.1016.10289,000
20 Feb 202415.3215.9315.1415.8915.89278,500
16 Feb 202415.8216.2115.5215.6915.69249,400
15 Feb 202416.1216.4716.0216.1716.17291,400
14 Feb 202415.3415.9815.0515.9015.90260,900
13 Feb 202415.3715.5414.5414.9014.90569,000
12 Feb 202415.8416.4815.8416.3516.35210,400
09 Feb 202415.8415.9715.5915.8915.89408,500
08 Feb 202415.6016.1515.2615.7415.74333,400
07 Feb 202415.6515.6515.1715.5515.55348,200
06 Feb 202414.7215.5914.5915.5815.58485,900
05 Feb 202414.8614.9814.6014.7514.75258,500
02 Feb 202414.9215.4114.6215.1615.16314,600
01 Feb 202414.5415.4114.4315.2515.25311,500
31 Jan 202414.9715.2714.4614.5114.51455,500
30 Jan 202415.7815.7815.0015.0215.02226,800
29 Jan 202415.1216.0014.7815.9915.99211,800
26 Jan 202415.1515.5414.9315.1415.14711,200
25 Jan 202415.1515.1814.8314.9414.94297,400
24 Jan 202415.2915.3114.7614.8614.86370,400
23 Jan 202415.0615.2014.5414.9214.92450,100
22 Jan 202414.6514.9314.4514.7714.77430,900
19 Jan 202414.3914.5813.9714.4514.45241,700
18 Jan 202414.4014.6214.2214.2714.27353,300
17 Jan 202414.1314.4914.0214.3114.31270,200
16 Jan 202414.2914.7014.0314.4914.49365,100
12 Jan 202415.1315.3214.3014.6114.61303,500
11 Jan 202414.6515.1114.4014.8214.82442,500
10 Jan 202415.5315.5914.2814.8414.84975,000
09 Jan 202415.9216.7215.4215.5915.591,053,900
08 Jan 202415.4216.2615.2416.2216.22289,700
05 Jan 202415.3115.5315.0915.4515.45400,900
04 Jan 202415.1515.5914.8615.4315.43361,000
03 Jan 202415.1215.2114.5015.1015.10810,700
02 Jan 202415.3816.2515.1815.4615.46255,200
29 Dec 202315.8815.9615.4515.4915.49269,800
28 Dec 202316.0116.3115.9315.9715.97193,000
27 Dec 202316.0516.1815.7916.1316.13298,000
26 Dec 202316.0416.3215.8516.0716.07182,100
22 Dec 202316.3416.7615.9516.0916.09229,300
21 Dec 202316.0516.2715.8416.2316.23223,500
20 Dec 202316.3316.5015.5315.6515.65358,900
19 Dec 202315.8016.4415.7716.3316.33335,600
18 Dec 202315.8415.9915.4215.5615.56436,400
15 Dec 202316.7916.9415.6315.9415.941,010,600
14 Dec 202316.3417.1616.3216.5916.59575,200
13 Dec 202314.6916.0214.3016.0116.01328,700
12 Dec 202314.9314.9314.4114.7114.71293,300
11 Dec 202315.2015.5414.9614.9714.97230,500
08 Dec 202314.6615.3614.6615.2315.23266,800
07 Dec 202314.5115.1014.4514.7714.77301,800
06 Dec 202314.9915.1414.4514.5214.52524,100
05 Dec 202315.4815.7914.7414.7714.77976,900
04 Dec 202314.7215.7514.7215.6415.64483,200
01 Dec 202313.8814.9913.7314.8214.82541,900
30 Nov 202313.9014.2713.4914.0214.02725,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...