Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CYRX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 8.73 | 0.61 | 7.51% | 8.51 | 8.79 | 8.34 | 541,798 |
| Sep 18 2024 | 8.12 | -0.27 | -3.22% | 8.38 | 8.62 | 8.07 | 1,013,245 |
| Sep 17 2024 | 8.39 | 0.10 | 1.21% | 8.44 | 8.69 | 8.20 | 632,465 |
| Sep 16 2024 | 8.29 | -0.06 | -0.72% | 8.41 | 8.51 | 8.15 | 337,587 |
| Sep 13 2024 | 8.35 | 0.07 | 0.85% | 8.43 | 8.56 | 8.105 | 426,994 |
| Sep 12 2024 | 8.28 | 0.49 | 6.29% | 7.87 | 8.44 | 7.66 | 437,383 |
| Sep 11 2024 | 7.79 | -0.01 | -0.13% | 7.75 | 7.92 | 7.605 | 258,273 |
| Sep 10 2024 | 7.80 | 0.10 | 1.30% | 7.71 | 7.835 | 7.33 | 411,766 |
| Sep 09 2024 | 7.70 | -0.47 | -5.75% | 8.24 | 8.24 | 7.5401 | 1,023,025 |
| Sep 06 2024 | 8.17 | -0.04 | -0.49% | 8.20 | 8.32 | 8.035 | 282,839 |
| Sep 05 2024 | 8.21 | -0.35 | -4.09% | 8.61 | 8.6675 | 8.165 | 202,675 |
| Sep 04 2024 | 8.56 | -0.11 | -1.27% | 8.64 | 8.97 | 8.42 | 250,084 |
| Sep 03 2024 | 8.67 | -0.65 | -6.97% | 9.14 | 9.31 | 8.66 | 419,047 |
| Aug 30 2024 | 9.32 | 0.32 | 3.56% | 9.04 | 9.36 | 8.82 | 581,748 |
| Aug 29 2024 | 9.00 | 0.27 | 3.09% | 8.83 | 9.19 | 8.59 | 416,932 |
| Aug 28 2024 | 8.73 | -0.10 | -1.13% | 8.70 | 9.045 | 8.61 | 312,415 |
| Aug 27 2024 | 8.83 | -0.38 | -4.13% | 9.11 | 9.163 | 8.82 | 271,970 |
| Aug 26 2024 | 9.21 | 0.35 | 3.95% | 8.98 | 9.21 | 8.60 | 735,533 |
| Aug 23 2024 | 8.86 | 0.29 | 3.38% | 8.64 | 9.14 | 8.56 | 417,972 |
| Aug 22 2024 | 8.57 | -0.54 | -5.93% | 9.11 | 9.11 | 8.55 | 775,799 |
| Aug 21 2024 | 9.11 | -0.06 | -0.65% | 9.23 | 9.33 | 9.00 | 378,974 |
| Aug 20 2024 | 9.17 | -0.22 | -2.34% | 9.33 | 9.46 | 9.03 | 804,619 |
| Aug 19 2024 | 9.39 | 0.38 | 4.22% | 9.06 | 9.66 | 8.90 | 630,196 |
| Aug 16 2024 | 9.01 | 0.03 | 0.33% | 8.92 | 9.05 | 8.63 | 555,278 |
| Aug 15 2024 | 8.98 | 0.78 | 9.51% | 8.50 | 9.00 | 8.26 | 597,566 |
| Aug 14 2024 | 8.20 | 0.00 | 0.00% | 8.17 | 8.40 | 7.90 | 1,414,746 |
| Aug 13 2024 | 8.20 | 0.37 | 4.73% | 7.87 | 8.36 | 7.69 | 1,148,997 |
| Aug 12 2024 | 7.83 | -0.40 | -4.86% | 8.22 | 8.33 | 7.76 | 780,430 |
| Aug 09 2024 | 8.23 | 0.07 | 0.86% | 8.44 | 8.56 | 8.09 | 902,042 |
| Aug 08 2024 | 8.16 | 0.39 | 5.02% | 7.89 | 8.24 | 7.36 | 1,515,943 |
| Aug 07 2024 | 7.77 | -0.02 | -0.26% | 6.60 | 8.90 | 6.42 | 2,531,151 |
| Aug 06 2024 | 7.79 | 0.31 | 4.14% | 7.56 | 8.2069 | 7.31 | 667,563 |
| Aug 05 2024 | 7.48 | -0.64 | -7.88% | 7.15 | 7.53 | 6.97 | 797,604 |
| Aug 02 2024 | 8.12 | -0.58 | -6.67% | 8.32 | 8.32 | 7.795 | 582,405 |
| Aug 01 2024 | 8.70 | -0.53 | -5.74% | 9.24 | 9.52 | 8.56 | 585,829 |
| Jul 31 2024 | 9.23 | 0.18 | 1.99% | 9.60 | 9.60 | 8.97 | 779,079 |
| Jul 30 2024 | 9.05 | -0.02 | -0.22% | 9.07 | 9.51 | 8.89 | 438,589 |
| Jul 29 2024 | 9.07 | 0.26 | 2.95% | 8.85 | 9.26 | 8.83 | 506,345 |
| Jul 26 2024 | 8.81 | -0.15 | -1.67% | 9.06 | 9.45 | 8.69 | 557,738 |
| Jul 25 2024 | 8.96 | 0.38 | 4.43% | 8.57 | 9.30 | 8.55 | 611,289 |
| Jul 24 2024 | 8.58 | -0.45 | -4.98% | 8.91 | 9.24 | 8.545 | 505,198 |
| Jul 23 2024 | 9.03 | -0.53 | -5.54% | 9.69 | 9.775 | 9.03 | 659,424 |
| Jul 22 2024 | 9.56 | 0.89 | 10.27% | 8.74 | 9.56 | 8.54 | 1,039,935 |
| Jul 19 2024 | 8.67 | 0.16 | 1.88% | 8.51 | 8.7502 | 8.21 | 851,707 |
| Jul 18 2024 | 8.51 | 0.04 | 0.47% | 8.35 | 8.54 | 8.19 | 1,087,773 |
| Jul 17 2024 | 8.47 | -0.20 | -2.31% | 8.49 | 8.68 | 8.27 | 999,922 |
| Jul 16 2024 | 8.67 | 1.24 | 16.69% | 7.55 | 8.70 | 7.455 | 1,903,847 |
| Jul 15 2024 | 7.43 | 0.26 | 3.63% | 7.20 | 7.55 | 7.15 | 826,772 |
| Jul 12 2024 | 7.17 | 0.14 | 1.99% | 7.18 | 7.5492 | 6.93 | 1,457,271 |
| Jul 11 2024 | 7.03 | 1.48 | 26.67% | 5.71 | 7.2599 | 5.71 | 2,170,201 |
| Jul 10 2024 | 5.55 | -0.45 | -7.50% | 6.04 | 6.07 | 5.395 | 891,485 |
| Jul 09 2024 | 6.00 | -0.35 | -5.51% | 6.31 | 6.405 | 5.315 | 2,207,948 |
| Jul 08 2024 | 6.35 | -0.13 | -2.01% | 6.53 | 6.615 | 6.34 | 547,709 |
| Jul 05 2024 | 6.48 | 0.22 | 3.51% | 6.24 | 6.60 | 6.16 | 618,010 |
| Jul 03 2024 | 6.26 | 0.08 | 1.29% | 6.18 | 6.3779 | 6.0727 | 537,861 |
| Jul 02 2024 | 6.18 | -0.21 | -3.29% | 6.38 | 6.525 | 6.1722 | 520,606 |
| Jul 01 2024 | 6.39 | -0.46 | -6.72% | 6.78 | 6.89 | 6.26 | 917,558 |
| Jun 28 2024 | 6.85 | 0.00 | 0.00% | 6.85 | 6.85 | 6.85 | 0 |
| Jun 27 2024 | 6.85 | -0.25 | -3.52% | 7.10 | 7.30 | 6.84 | 1,297,331 |
| Jun 26 2024 | 7.10 | -0.14 | -1.93% | 7.16 | 7.36 | 6.72 | 1,410,698 |
| Jun 25 2024 | 7.24 | -0.67 | -8.47% | 7.92 | 7.92 | 6.95 | 1,328,199 |
| Jun 24 2024 | 7.91 | -1.79 | -18.45% | 9.72 | 9.72 | 7.65 | 1,642,272 |
