Canada markets close in 2 minutes

Cryoport, Inc. (CYRX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
16.40+0.37 (+2.31%)
As of 03:58PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202416.1616.5616.0416.4016.40135,550
Apr 25, 202415.8516.2615.1916.0316.03385,600
Apr 24, 202416.0216.5815.8416.2316.23357,700
Apr 23, 202416.5016.8416.0716.1116.11296,900
Apr 22, 202416.1516.2415.9116.0616.06499,200
Apr 19, 202416.3916.7315.5916.1316.13514,600
Apr 18, 202416.6817.2816.3816.4716.47435,200
Apr 17, 202417.1717.3816.5616.7916.79274,700
Apr 16, 202416.7817.1916.4917.0117.01377,400
Apr 15, 202417.4917.5516.6617.0217.02478,700
Apr 12, 202417.8317.9517.2917.4817.48351,300
Apr 11, 202418.2818.5617.8818.0618.06310,900
Apr 10, 202418.1118.3717.7918.1218.12331,400
Apr 09, 202418.6919.0018.5218.8318.83264,100
Apr 08, 202418.3518.7618.1218.6218.62277,700
Apr 05, 202418.3818.4417.9618.2118.21369,800
Apr 04, 202418.9920.1118.3918.5618.56679,700
Apr 03, 202417.7218.9217.6618.3418.34460,800
Apr 02, 202417.7018.3617.4217.9117.91469,100
Apr 01, 202417.7518.1817.1918.1318.13405,800
Mar 28, 202418.1418.3417.5517.7017.70490,400
Mar 27, 202417.5318.1717.2518.1218.12536,100
Mar 26, 202417.7117.7116.5617.3517.35799,000
Mar 25, 202417.5918.0517.1017.4217.42559,400
Mar 22, 202416.6717.6716.5717.6017.60584,400
Mar 21, 202416.1216.9216.0316.5216.52793,800
Mar 20, 202416.2916.4515.7616.0316.03723,300
Mar 19, 202414.8516.6214.8516.5416.54937,000
Mar 18, 202415.1815.4514.8415.0215.02438,700
Mar 15, 202414.6815.7714.6815.1815.18890,600
Mar 14, 202414.3415.3514.1314.7314.73702,900
Mar 13, 202414.5016.3513.9314.3614.361,212,700
Mar 12, 202416.2916.6115.8616.3016.30735,700
Mar 11, 202416.6517.0216.1716.3816.38383,800
Mar 08, 202417.7618.1716.5716.8516.85362,200
Mar 07, 202417.5117.7417.1517.3717.37827,900
Mar 06, 202417.2617.4817.0117.2617.26268,300
Mar 05, 202417.2817.3316.6016.8616.86290,400
Mar 04, 202418.0018.0017.3217.4217.42253,600
Mar 01, 202417.7818.5917.6317.9117.91592,300
Feb 29, 202416.9718.0116.7017.6717.67357,600
Feb 28, 202416.6016.7916.3616.5216.52320,200
Feb 27, 202416.2417.2916.0716.9216.92430,900
Feb 26, 202415.7416.2615.6015.9715.97235,900
Feb 23, 202416.0716.6315.4915.8215.82455,700
Feb 22, 202416.0716.1815.7215.9415.94293,400
Feb 21, 202415.8416.1315.4016.1016.10289,000
Feb 20, 202415.3215.9315.1415.8915.89278,500
Feb 16, 202415.8216.2115.5215.6915.69249,400
Feb 15, 202416.1216.4716.0216.1716.17291,400
Feb 14, 202415.3415.9815.0515.9015.90260,900
Feb 13, 202415.3715.5414.5414.9014.90569,000
Feb 12, 202415.8416.4815.8416.3516.35210,400
Feb 09, 202415.8415.9715.5915.8915.89408,500
Feb 08, 202415.6016.1515.2615.7415.74333,400
Feb 07, 202415.6515.6515.1715.5515.55348,200
Feb 06, 202414.7215.5914.5915.5815.58485,900
Feb 05, 202414.8614.9814.6014.7514.75258,500
Feb 02, 202414.9215.4114.6215.1615.16314,600
Feb 01, 202414.5415.4114.4315.2515.25311,500
Jan 31, 202414.9715.2714.4614.5114.51455,500
Jan 30, 202415.7815.7815.0015.0215.02226,800
Jan 29, 202415.1216.0014.7815.9915.99211,800
Jan 26, 202415.1515.5414.9315.1415.14711,200
Jan 25, 202415.1515.1814.8314.9414.94297,400
Jan 24, 202415.2915.3114.7614.8614.86370,400
Jan 23, 202415.0615.2014.5414.9214.92450,100
Jan 22, 202414.6514.9314.4514.7714.77430,900
Jan 19, 202414.3914.5813.9714.4514.45241,700
Jan 18, 202414.4014.6214.2214.2714.27353,300
Jan 17, 202414.1314.4914.0214.3114.31270,200
Jan 16, 202414.2914.7014.0314.4914.49365,100
Jan 12, 202415.1315.3214.3014.6114.61303,500
Jan 11, 202414.6515.1114.4014.8214.82442,500
Jan 10, 202415.5315.5914.2814.8414.84975,000
Jan 09, 202415.9216.7215.4215.5915.591,053,900
Jan 08, 202415.4216.2615.2416.2216.22289,700
Jan 05, 202415.3115.5315.0915.4515.45400,900
Jan 04, 202415.1515.5914.8615.4315.43361,000
Jan 03, 202415.1215.2114.5015.1015.10810,700
Jan 02, 202415.3816.2515.1815.4615.46255,200
Dec 29, 202315.8815.9615.4515.4915.49269,800
Dec 28, 202316.0116.3115.9315.9715.97193,000
Dec 27, 202316.0516.1815.7916.1316.13298,000
Dec 26, 202316.0416.3215.8516.0716.07182,100
Dec 22, 202316.3416.7615.9516.0916.09229,300
Dec 21, 202316.0516.2715.8416.2316.23223,500
Dec 20, 202316.3316.5015.5315.6515.65358,900
Dec 19, 202315.8016.4415.7716.3316.33335,600
Dec 18, 202315.8415.9915.4215.5615.56436,400
Dec 15, 202316.7916.9415.6315.9415.941,010,600
Dec 14, 202316.3417.1616.3216.5916.59575,200
Dec 13, 202314.6916.0214.3016.0116.01328,700
Dec 12, 202314.9314.9314.4114.7114.71293,300
Dec 11, 202315.2015.5414.9614.9714.97230,500
Dec 08, 202314.6615.3614.6615.2315.23266,800
Dec 07, 202314.5115.1014.4514.7714.77301,800
Dec 06, 202314.9915.1414.4514.5214.52524,100
Dec 05, 202315.4815.7914.7414.7714.77976,900
Dec 04, 202314.7215.7514.7215.6415.64483,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...