CryoPort Inc (CYRX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 2.14917825537 | 7.91 | 8.095 | 7.4 | 291970 | 7.78498827 | CS |
| 4 | 0.99 | 13.9633286319 | 7.09 | 8.585 | 6.98 | 343734 | 7.8724073 | CS |
| 12 | -0.22 | -2.65060240964 | 8.3 | 8.76 | 6.28 | 414662 | 7.35411724 | CS |
| 26 | 0.92 | 12.8491620112 | 7.16 | 9.775 | 5.315 | 595480 | 7.74535916 | CS |
| 52 | -7.96 | -49.6259351621 | 16.04 | 20.105 | 5.315 | 546951 | 10.67909846 | CS |
| 156 | -51.63 | -86.4679283202 | 59.71 | 60.36 | 5.315 | 538573 | 18.80260925 | CS |
| 260 | -8.39 | -50.9411050395 | 16.47 | 86.3 | 5.315 | 540005 | 29.93636638 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 7.87 | 0.18 | 2.34 | 7.67 | 7.88 | 7.42 | 90755 |
| 1734996900 | 7.69 | -0.17 | -2.16 | 7.8 | 7.87 | 7.4 | 245516 |
| 1734737700 | 7.86 | 0.12 | 1.55 | 7.49 | 8.095 | 7.49 | 496954 |
| 1734651300 | 7.74 | -0.05 | -0.64 | 8.13 | 8.13 | 7.5 | 398683 |
| 1734564900 | 7.79 | -0.35 | -4.30 | 8.2 | 8.3699999 | 7.65 | 327587 |
| 1734478500 | 8.14 | 0.42 | 5.44 | 7.67 | 8.18 | 7.52 | 277438 |
| 1734392100 | 7.72 | 0.03 | 0.39 | 7.7 | 8.11 | 7.48 | 266647 |
| 1734132900 | 7.69 | -0.15 | -1.91 | 7.86 | 7.91 | 7.435 | 242991 |
| 1734046500 | 7.84 | -0.4 | -4.85 | 8.18 | 8.3 | 7.71 | 220808 |
| 1733960100 | 8.24 | -0.06 | -0.72 | 8.27 | 8.565 | 7.84 | 274765 |
| 1733873700 | 8.3 | -0.03 | -0.36 | 8.47 | 8.57 | 7.81 | 512467 |
| 1733787300 | 8.33 | 1 | 13.64 | 7.38 | 8.585 | 7.3 | 1182554 |
| 1733528100 | 7.33 | 0.06 | 0.83 | 7.29 | 7.54 | 7.23 | 236548 |
| 1733441700 | 7.27 | -0.23 | -3.07 | 7.47 | 7.47 | 7.08 | 356333 |
| 1733355300 | 7.5 | 0.06 | 0.81 | 7.46 | 7.82 | 7.39 | 275702 |
| 1733268900 | 7.44 | -0.34 | -4.37 | 7.77 | 7.78 | 7.19 | 322551 |
| 1733182500 | 7.78 | 0.7 | 9.89 | 7.02 | 7.81 | 7.0096 | 466863 |
| 1732917840 | 7.08 | -0.01 | -0.14 | 7.13 | 7.14 | 6.98 | 115702 |
| 1732750500 | 7.09 | -0.09 | -1.25 | 7.28 | 7.6545 | 7.04 | 348438 |
| 1732664100 | 7.18 | 0.53 | 7.97 | 6.6 | 7.2874 | 6.53 | 562485 |
| 1732577700 | 6.65 | 0.09 | 1.37 | 6.64 | 7.03 | 6.55 | 1638747 |
| 1732318500 | 6.5599999 | 0.04 | 0.61 | 6.58 | 6.6 | 6.34 | 408889 |
| 1732232100 | 6.5199999 | -0.05 | -0.76 | 6.58 | 6.69 | 6.3099999 | 509606 |
| 1732145700 | 6.57 | -0.37 | -5.26 | 6.9 | 6.94 | 6.4789 | 567933 |
| 1732059300 | 6.935 | 0.23 | 3.51 | 6.6 | 6.95 | 6.48 | 414042 |
| 1731972900 | 6.7 | -0.29 | -4.15 | 6.94 | 7.005 | 6.57 | 555511 |
| 1731713700 | 6.99 | -0.39 | -5.28 | 7.44 | 7.49 | 6.955 | 511540 |
| 1731627300 | 7.38 | -0.29 | -3.78 | 7.67 | 7.765 | 7.27 | 427405 |
| 1731540900 | 7.67 | -0.28 | -3.52 | 8 | 8.2 | 7.47 | 413422 |
| 1731454500 | 7.95 | -0.08 | -1.00 | 7.91 | 8.35 | 7.78 | 771921 |
| 1731368100 | 8.03 | 0.3 | 3.88 | 7.84 | 8.4149999 | 7.755 | 475462 |
| 1731108900 | 7.73 | -0.27 | -3.38 | 8.7899999 | 8.7899999 | 7.18 | 659377 |
| 1731022500 | 8 | -0.02 | -0.25 | 7.94 | 8.215 | 7.84 | 566225 |
| 1730936100 | 8.02 | -0.13 | -1.60 | 8.59 | 8.61 | 8 | 553509 |
| 1730849700 | 8.15 | 0.48 | 6.26 | 7.63 | 8.25 | 7.6 | 293665 |
| 1730763300 | 7.67 | 0.52 | 7.27 | 7.13 | 7.69 | 7.08 | 405347 |
| 1730500500 | 7.15 | 0.49 | 7.36 | 6.78 | 7.25 | 6.64 | 357199 |
| 1730414100 | 6.66 | -0.15 | -2.20 | 6.76 | 6.905 | 6.62 | 238836 |
| 1730327700 | 6.81 | -0.39 | -5.42 | 7.15 | 7.3 | 6.8 | 325939 |
| 1730241300 | 7.2 | 0.02 | 0.28 | 6.99 | 7.415 | 6.99 | 433679 |
| 1730154900 | 7.18 | 0.29 | 4.21 | 7.04 | 7.26 | 6.94 | 251143 |
| 1729895700 | 6.89 | 0.15 | 2.23 | 6.79 | 7.07 | 6.79 | 176060 |
| 1729809300 | 6.74 | -0.19 | -2.74 | 6.94 | 7.1 | 6.7 | 475017 |
| 1729722900 | 6.93 | -0.32 | -4.41 | 7.18 | 7.305 | 6.695 | 245943 |
| 1729636500 | 7.25 | 0 | 0.00 | 7.21 | 7.38 | 7.08 | 203954 |
| 1729550100 | 7.25 | -0.3 | -3.97 | 7.51 | 7.57 | 7.03 | 369837 |
| 1729290900 | 7.55 | 0.42 | 5.89 | 7.21 | 7.55 | 7.18 | 263482 |
| 1729204500 | 7.13 | -0.13 | -1.79 | 7.26 | 7.33 | 7.08 | 190286 |
| 1729118100 | 7.26 | -0.13 | -1.76 | 7.45 | 7.56 | 7.18 | 240321 |
| 1729031700 | 7.39 | 0.26 | 3.65 | 7.11 | 7.565 | 7.05 | 381777 |
| 1728945300 | 7.13 | 0.15 | 2.15 | 6.97 | 7.22 | 6.92 | 392276 |
| 1728686100 | 6.98 | 0.31 | 4.65 | 6.65 | 7.01 | 6.65 | 597225 |
| 1728599700 | 6.67 | -0.11 | -1.62 | 6.78 | 6.78 | 6.28 | 808388 |
| 1728513300 | 6.78 | -0.18 | -2.52 | 6.95 | 7.08 | 6.6527 | 660714 |
| 1728426900 | 6.955 | -0.93 | -11.74 | 7.88 | 7.88 | 6.79 | 681224 |
| 1728340500 | 7.88 | -0.01 | -0.13 | 7.86 | 7.945 | 7.68 | 252252 |
| 1728081300 | 7.89 | 0.02 | 0.25 | 7.99 | 8.06 | 7.635 | 233287 |
| 1727994900 | 7.87 | -0.55 | -6.53 | 8.3 | 8.4 | 7.81 | 160361 |
| 1727908500 | 8.42 | 0.21 | 2.56 | 8.1199999 | 8.56 | 7.9147 | 523311 |
| 1727822100 | 8.21 | 0.1 | 1.23 | 8.11 | 8.2899999 | 7.73 | 371305 |
| 1727735700 | 8.11 | 0.11 | 1.37 | 7.89 | 8.14 | 7.83 | 237808 |
| 1727476500 | 8 | 0.03 | 0.38 | 8.11 | 8.31 | 7.955 | 218987 |
| 1727390100 | 7.97 | 0.04 | 0.50 | 8 | 8.22 | 7.91 | 284049 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
