NasdaqCM - Nasdaq Real Time Price USD

Cryoport, Inc. (CYRX)

Compare
8.53
+0.38
+(4.60%)
As of 3:10:02 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20258.208.668.088.538.53276,897
Jan 21, 20257.678.187.628.168.16291,900
Jan 17, 20257.587.587.317.507.50217,100
Jan 16, 20257.337.516.977.497.49289,600
Jan 15, 20257.617.947.307.357.35279,200
Jan 14, 20258.468.507.457.497.49273,100
Jan 13, 20258.388.548.258.398.39253,700
Jan 10, 20258.608.618.218.518.51291,200
Jan 8, 20258.458.858.258.828.82491,400
Jan 7, 20258.748.978.258.558.55245,700
Jan 6, 20258.498.908.488.718.71304,800
Jan 3, 20258.078.697.808.498.49247,500
Jan 2, 20257.908.157.707.987.98379,800
Dec 31, 20247.908.087.727.787.78120,600
Dec 30, 20247.727.987.487.857.85165,200
Dec 27, 20248.028.187.627.807.80202,300
Dec 26, 20247.738.087.708.088.08190,500
Dec 24, 20247.677.887.427.877.8790,800
Dec 23, 20247.807.877.407.697.69245,500
Dec 20, 20247.498.107.497.867.86497,000
Dec 19, 20248.138.137.507.747.74398,700
Dec 18, 20248.208.377.657.797.79327,600
Dec 17, 20247.678.187.528.148.14277,400
Dec 16, 20247.708.117.487.727.72266,600
Dec 13, 20247.867.917.447.697.69243,000
Dec 12, 20248.188.307.717.847.84220,800
Dec 11, 20248.278.577.848.248.24274,800
Dec 10, 20248.478.577.818.308.30512,500
Dec 9, 20247.388.597.308.338.331,184,600
Dec 6, 20247.297.547.237.337.33236,500
Dec 5, 20247.477.477.087.277.27356,300
Dec 4, 20247.467.827.397.507.50275,700
Dec 3, 20247.777.787.197.447.44322,600
Dec 2, 20247.027.817.017.787.78466,900
Nov 29, 20247.137.146.987.087.08115,700
Nov 27, 20247.287.657.047.097.09348,400
Nov 26, 20246.607.296.537.187.18562,500
Nov 25, 20246.647.036.556.656.651,640,500
Nov 22, 20246.586.606.346.566.56408,900
Nov 21, 20246.586.666.316.526.52509,600
Nov 20, 20246.906.946.486.576.57567,900
Nov 19, 20246.606.956.486.946.94414,000
Nov 18, 20246.947.016.576.706.70555,500
Nov 15, 20247.447.496.966.996.99511,500
Nov 14, 20247.677.777.277.387.38427,400
Nov 13, 20248.008.207.477.677.67413,400
Nov 12, 20247.918.357.877.957.95771,900
Nov 11, 20247.848.417.768.038.03475,500
Nov 8, 20248.798.797.187.737.73659,500
Nov 7, 20247.948.227.848.028.02566,200
Nov 6, 20248.598.768.008.028.02563,200
Nov 5, 20247.638.257.608.158.15300,000
Nov 4, 20247.137.697.087.677.67405,300
Nov 1, 20246.787.256.647.157.15357,200
Oct 31, 20246.766.886.626.666.66239,100
Oct 30, 20247.157.306.806.816.81325,900
Oct 29, 20246.997.426.997.207.20433,600
Oct 28, 20247.047.266.947.187.18250,900
Oct 25, 20246.797.076.796.896.89176,100
Oct 24, 20246.947.106.706.746.74475,000
Oct 23, 20247.187.316.706.936.93245,900
Oct 22, 20247.217.387.087.257.25204,000
Oct 21, 20247.517.577.037.257.25369,800
Oct 18, 20247.217.557.187.557.55263,500
Oct 17, 20247.267.337.087.137.13190,300
Oct 16, 20247.457.567.187.267.26240,300
Oct 15, 20247.117.577.077.397.39381,800
Oct 14, 20246.977.226.927.137.13392,300
Oct 11, 20246.657.016.656.986.98597,200
Oct 10, 20246.786.786.286.676.67808,400
Oct 9, 20246.957.086.656.786.78660,700
Oct 8, 20247.887.886.796.966.96681,200
Oct 7, 20247.867.957.687.887.88253,200
Oct 4, 20247.998.067.647.897.89233,300
Oct 3, 20248.308.367.817.877.87160,400
Oct 2, 20248.128.567.918.428.42523,300
Oct 1, 20248.118.297.738.218.21371,300
Sep 30, 20247.898.147.838.118.11237,800
Sep 27, 20248.118.317.968.008.00219,000
Sep 26, 20248.008.227.917.977.97284,000
Sep 25, 20247.938.217.797.937.93457,500
Sep 24, 20248.108.147.827.957.95356,300
Sep 23, 20248.628.627.958.018.01388,100
Sep 20, 20248.698.727.948.518.51681,900
Sep 19, 20248.518.798.348.738.73541,800
Sep 18, 20248.388.628.078.128.12677,700
Sep 17, 20248.448.698.208.398.39632,500
Sep 16, 20248.418.518.158.298.29337,600
Sep 13, 20248.438.568.118.358.35428,200
Sep 12, 20247.878.447.668.288.28437,400
Sep 11, 20247.757.927.617.797.79258,300
Sep 10, 20247.717.847.337.807.80411,800
Sep 9, 20248.248.247.547.707.701,023,000
Sep 6, 20248.208.328.048.178.17282,800
Sep 5, 20248.618.678.168.218.21202,700
Sep 4, 20248.648.978.428.568.56250,100
Sep 3, 20249.149.318.668.678.67419,000
Aug 30, 20249.049.368.829.329.32581,700
Aug 29, 20248.839.198.599.009.00416,900
Aug 28, 20248.709.058.618.738.73312,600
Aug 27, 20249.119.168.828.838.83272,000
Aug 26, 20248.989.218.609.219.21735,900
Aug 23, 20248.649.148.568.868.86418,300
Aug 22, 20249.119.118.558.578.57775,800
Aug 21, 20249.239.339.009.119.11379,000
Aug 20, 20249.339.469.039.179.17804,600
Aug 19, 20249.069.668.909.399.39630,200
Aug 16, 20248.929.058.639.019.01555,300
Aug 15, 20248.509.008.268.988.98597,500
Aug 14, 20248.178.407.908.208.201,414,700
Aug 13, 20247.878.367.698.208.201,149,000
Aug 12, 20248.228.337.767.837.83780,400
Aug 9, 20248.448.568.098.238.23902,000
Aug 8, 20247.898.247.368.168.161,515,900
Aug 7, 20246.608.906.427.777.772,531,200
Aug 6, 20247.568.217.317.797.79676,800
Aug 5, 20247.157.536.977.487.48797,600
Aug 2, 20248.328.327.808.128.12582,400
Aug 1, 20249.249.528.568.708.70585,800
Jul 31, 20249.609.608.979.239.23779,100
Jul 30, 20249.089.518.899.059.05443,900
Jul 29, 20248.859.268.839.079.07506,300
Jul 26, 20249.069.458.698.818.81557,700
Jul 25, 20248.579.308.558.968.96611,300
Jul 24, 20248.919.248.558.588.58505,200
Jul 23, 20249.539.789.039.039.03659,400
Jul 22, 20248.749.568.549.569.561,040,500
Jul 19, 20248.518.758.218.678.67851,700
Jul 18, 20248.358.548.198.518.511,087,800
Jul 17, 20248.498.688.278.478.47999,900
Jul 16, 20247.558.707.468.678.671,903,800
Jul 15, 20247.207.557.157.437.43826,800
Jul 12, 20247.187.556.937.177.171,457,300
Jul 11, 20245.717.265.717.037.032,170,200
Jul 10, 20246.046.045.405.555.55890,700
Jul 9, 20246.316.415.326.006.002,207,900
Jul 8, 20246.536.626.346.356.35547,700
Jul 5, 20246.246.606.166.486.48618,000
Jul 3, 20246.186.386.076.266.26537,900
Jul 2, 20246.386.536.176.186.18520,600
Jul 1, 20246.786.896.266.396.39917,600
Jun 28, 20246.926.926.586.916.911,657,500
Jun 27, 20247.107.306.846.856.851,297,300
Jun 26, 20247.167.366.727.107.101,410,700
Jun 25, 20247.927.926.957.247.241,328,300
Jun 24, 20249.729.727.657.917.911,643,000
Jun 21, 20249.359.939.269.709.701,238,600
Jun 20, 20249.459.579.309.349.34404,500
Jun 18, 20249.729.919.349.509.50676,300
Jun 17, 20249.769.929.319.799.79524,400
Jun 14, 202410.1810.379.839.849.84598,000
Jun 13, 202410.5410.549.7510.3410.34671,000
Jun 12, 202411.1311.2010.3410.5910.59436,500
Jun 11, 202411.1511.1510.0610.6210.62700,400
Jun 10, 202410.9111.6410.7111.2511.25605,500
Jun 7, 202410.8511.2910.6311.1011.101,053,000
Jun 6, 202410.3911.4010.3211.1111.111,225,100
Jun 5, 20249.9310.829.7710.5110.51733,500
Jun 4, 202410.1910.449.749.879.87745,400
Jun 3, 202410.4910.5510.1010.2910.291,083,600
May 31, 202410.2910.6210.0510.2810.28556,600
May 30, 202410.8310.9810.2410.2610.26447,500
May 29, 202410.8211.1510.6110.8810.88316,900
May 28, 202411.1711.1910.8411.1211.12346,600
May 24, 202410.9411.2410.7811.0411.04426,600
May 23, 202411.4911.4910.7610.8410.84408,500
May 22, 202411.8712.1111.4311.5211.52261,300
May 21, 202411.7912.0611.6111.8911.89484,500
May 20, 202412.5812.5811.8511.8711.87435,500
May 17, 202413.6813.6812.6212.6512.65343,200
May 16, 202414.0514.2013.3813.6613.66409,900
May 15, 202413.7014.2113.2814.0514.05518,500
May 14, 202413.5314.0613.2113.4413.44547,100
May 13, 202413.5014.0013.2013.2813.28409,200
May 10, 202413.5813.5813.0613.3313.33516,700
May 9, 202413.0813.5412.8213.4613.46934,800
May 8, 202415.9215.9212.8613.2013.201,163,600
May 7, 202416.0316.8915.9016.4016.40610,200
May 6, 202415.9516.6515.8316.0016.00544,000
May 3, 202415.7217.4115.7215.9515.95534,300
May 2, 202417.1517.2116.3617.1617.16264,500
May 1, 202416.0817.1115.8916.8116.81490,400
Apr 30, 202416.6516.7716.1616.1916.19368,700
Apr 29, 202416.5717.0216.5716.8116.81220,800
Apr 26, 202416.1616.5616.0416.3816.38217,100
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 9, 202418.6919.0018.5218.8318.83264,100
Apr 8, 202418.3518.7618.1218.6218.62277,700
Apr 5, 202418.3818.4417.9618.2118.21369,800
Apr 4, 202418.9920.1118.3918.5618.56679,700
Apr 3, 202417.7218.9217.6618.3418.34460,800
Apr 2, 202417.7018.3617.4217.9117.91469,100
Apr 1, 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 8, 202417.7618.1716.5716.8516.85362,200
Mar 7, 202417.5117.7417.1517.3717.37827,900
Mar 6, 202417.2617.4817.0117.2617.26268,300
Mar 5, 202417.2817.3316.6016.8616.86290,400
Mar 4, 202418.0018.0017.3217.4217.42253,600
Mar 1, 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 9, 202415.8415.9715.5915.8915.89408,500
Feb 8, 202415.6016.1515.2615.7415.74333,400
Feb 7, 202415.6515.6515.1715.5515.55348,200
Feb 6, 202414.7215.5914.5915.5815.58485,900
Feb 5, 202414.8614.9814.6014.7514.75258,500
Feb 2, 202414.9215.4114.6215.1615.16314,600
Feb 1, 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

Related Tickers

CHRW C.H. Robinson Worldwide, Inc.
105.69
+0.28%
 
SGLY Singularity Future Technology Ltd.
4.0000
+11.11%
 
EXPD Expeditors International of Washington, Inc.
112.51
-0.21%
 
JBHT J.B. Hunt Transport Services, Inc.
175.41
+0.56%
 
FDX FedEx Corporation
270.66
-1.78%
 
UPS United Parcel Service, Inc.
133.02
+0.11%