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 | -0.68 | -7.01754385965 | 9.69 | 9.775 | 8.545 | 567999 | 8.89881032 | CS |
| 4 | 2.63 | 41.2225705329 | 6.38 | 9.775 | 5.315 | 973739 | 7.61804652 | CS |
| 12 | -7.02 | -43.7928883344 | 16.03 | 16.89 | 5.315 | 801990 | 9.22283312 | CS |
| 26 | -6.77 | -42.9024081115 | 15.78 | 20.105 | 5.315 | 603696 | 12.13510338 | CS |
| 52 | -7.25 | -44.5879458795 | 16.26 | 20.105 | 5.315 | 604769 | 12.65809871 | CS |
| 156 | -52.25 | -85.2921971923 | 61.26 | 86.3 | 5.315 | 515525 | 24.83712731 | CS |
| 260 | -10.73 | -54.3566362715 | 19.74 | 86.3 | 5.315 | 542322 | 30.52514721 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 9.07 | 0.26 | 2.95 | 8.85 | 9.26 | 8.83 | 506345 |
| 1722033300 | 8.81 | -0.15 | -1.67 | 9.06 | 9.45 | 8.69 | 557738 |
| 1721946900 | 8.96 | 0.38 | 4.43 | 8.68 | 9.3 | 8.68 | 604888 |
| 1721860500 | 8.58 | -0.45 | -4.98 | 8.99 | 9.24 | 8.545 | 498119 |
| 1721774100 | 9.03 | -0.43 | -4.55 | 9.69 | 9.775 | 9.03 | 659424 |
| 1721687700 | 9.46 | 0.79 | 9.11 | 8.74 | 9.51 | 8.5399999 | 634247 |
| 1721428500 | 8.67 | 0.16 | 1.88 | 8.47 | 8.7502 | 8.21 | 837941 |
| 1721342100 | 8.51 | 0.04 | 0.47 | 8.35 | 8.5399999 | 8.19 | 1087773 |
| 1721255700 | 8.47 | -0.2 | -2.31 | 8.5399999 | 8.68 | 8.27 | 972837 |
| 1721169300 | 8.67 | 1.24 | 16.69 | 7.55 | 8.7 | 7.455 | 1903847 |
| 1721082900 | 7.43 | 0.26 | 3.63 | 7.2 | 7.55 | 7.15 | 826772 |
| 1720823700 | 7.17 | 0.14 | 1.99 | 7.18 | 7.5492 | 6.93 | 1457271 |
| 1720737300 | 7.03 | 1.48 | 26.67 | 5.84 | 7.2599 | 5.74 | 2155252 |
| 1720650900 | 5.55 | -0.45 | -7.50 | 6.04 | 6.07 | 5.3949999 | 891485 |
| 1720564500 | 6 | -0.35 | -5.51 | 6.3099999 | 6.405 | 5.315 | 2207948 |
| 1720478100 | 6.35 | -0.13 | -2.01 | 6.53 | 6.615 | 6.34 | 547709 |
| 1720218900 | 6.48 | 0.22 | 3.51 | 6.24 | 6.6 | 6.16 | 618010 |
| 1720040640 | 6.26 | 0.08 | 1.29 | 6.18 | 6.3779 | 6.0727 | 537861 |
| 1719959700 | 6.18 | -0.21 | -3.29 | 6.38 | 6.525 | 6.1722 | 520606 |
| 1719873300 | 6.39 | -0.52 | -7.53 | 6.78 | 6.89 | 6.26 | 917558 |
| 1719614100 | 6.91 | 0.06 | 0.88 | 6.92 | 6.92 | 6.58 | 1657495 |
| 1719527700 | 6.85 | -0.25 | -3.52 | 7.1 | 7.3 | 6.84 | 1297331 |
| 1719441300 | 7.1 | -0.14 | -1.93 | 7.16 | 7.36 | 6.72 | 1410698 |
| 1719354900 | 7.24 | -0.67 | -8.47 | 7.92 | 7.92 | 6.95 | 1328199 |
| 1719268500 | 7.91 | -1.79 | -18.45 | 9.72 | 9.72 | 7.65 | 1642272 |
| 1719009300 | 9.7 | 0.36 | 3.85 | 9.35 | 9.93 | 9.2617999 | 1238582 |
| 1718922900 | 9.34 | -0.16 | -1.68 | 9.45 | 9.57 | 9.3 | 404454 |
| 1718750100 | 9.5 | -0.29 | -2.96 | 9.72 | 9.91 | 9.34 | 676288 |
| 1718663700 | 9.7899999 | -0.05 | -0.51 | 9.76 | 9.92 | 9.31 | 524380 |
| 1718404500 | 9.84 | -0.5 | -4.84 | 10.18 | 10.3661 | 9.83 | 597976 |
| 1718318100 | 10.34 | -0.25 | -2.36 | 10.54 | 10.54 | 9.75 | 670986 |
| 1718231700 | 10.59 | -0.03 | -0.28 | 11.03 | 11.2 | 10.34 | 429537 |
| 1718145300 | 10.62 | -0.63 | -5.60 | 11.15 | 11.15 | 10.055 | 700442 |
| 1718058900 | 11.25 | 0.15 | 1.35 | 10.91 | 11.64 | 10.705 | 605526 |
| 1717799700 | 11.1 | -0.01 | -0.09 | 10.85 | 11.29 | 10.63 | 1050803 |
| 1717713300 | 11.11 | 0.6 | 5.71 | 10.39 | 11.4 | 10.32 | 1225143 |
| 1717626900 | 10.51 | 0.64 | 6.48 | 9.93 | 10.82 | 9.7663 | 733549 |
| 1717540500 | 9.8699999 | -0.42 | -4.08 | 10.19 | 10.44 | 9.7449999 | 745354 |
| 1717454100 | 10.29 | 0.01 | 0.10 | 10.49 | 10.55 | 10.1 | 1083630 |
| 1717194900 | 10.28 | 0.02 | 0.19 | 10.29 | 10.62 | 10.05 | 556577 |
| 1717108500 | 10.26 | -0.62 | -5.70 | 10.83 | 10.98 | 10.24 | 447534 |
| 1717022100 | 10.88 | -0.24 | -2.16 | 10.82 | 11.15 | 10.61 | 316913 |
| 1716935700 | 11.12 | 0.08 | 0.72 | 11.175 | 11.19 | 10.84 | 328227 |
| 1716590100 | 11.04 | 0.2 | 1.85 | 10.94 | 11.24 | 10.78 | 426632 |
| 1716503700 | 10.84 | -0.68 | -5.90 | 11.49 | 11.49 | 10.76 | 402608 |
| 1716417300 | 11.52 | -0.37 | -3.11 | 11.87 | 12.11 | 11.43 | 261313 |
| 1716330900 | 11.89 | 0.02 | 0.17 | 11.79 | 12.06 | 11.6057 | 484455 |
| 1716244500 | 11.87 | -0.78 | -6.17 | 12.58 | 12.58 | 11.85 | 435546 |
| 1715985300 | 12.65 | -1.01 | -7.39 | 13.68 | 13.68 | 12.62 | 343156 |
| 1715898900 | 13.66 | -0.39 | -2.78 | 14.05 | 14.2 | 13.38 | 409901 |
| 1715812500 | 14.05 | 0.61 | 4.54 | 13.7 | 14.21 | 13.28 | 518488 |
| 1715726100 | 13.44 | 0.16 | 1.20 | 13.53 | 14.06 | 13.21 | 547103 |
| 1715639700 | 13.28 | -0.05 | -0.38 | 13.5 | 14 | 13.2 | 409247 |
| 1715380500 | 13.33 | -0.13 | -0.97 | 13.58 | 13.58 | 13.06 | 516655 |
| 1715294100 | 13.46 | 0.26 | 1.97 | 13.08 | 13.54 | 12.82 | 934767 |
| 1715207700 | 13.2 | -3.2 | -19.51 | 15.92 | 15.92 | 12.86 | 1163264 |
| 1715121300 | 16.399999 | 0.4 | 2.50 | 16.03 | 16.89 | 15.9 | 610174 |
| 1715034900 | 16 | 0.05 | 0.31 | 15.95 | 16.645 | 15.83 | 543973 |
| 1714775700 | 15.95 | -1.21 | -7.05 | 15.72 | 17.41 | 15.72 | 534296 |
| 1714689300 | 17.16 | 0.35 | 2.08 | 17.15 | 17.21 | 16.36 | 264461 |
| 1714602900 | 16.81 | 0.62 | 3.83 | 16.079999 | 17.11 | 15.89 | 490392 |
| 1714516500 | 16.19 | -0.62 | -3.69 | 16.649999 | 16.774999 | 16.16 | 368672 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
