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 | -0.51 | -6.20437956204 | 8.22 | 8.67 | 7.71 | 247640 | 8.26038803 | CS |
| 4 | -0.19 | -2.40506329114 | 7.9 | 8.97 | 6.97 | 284815 | 8.18463303 | CS |
| 12 | -0.88 | -10.2444703143 | 8.59 | 8.97 | 6.31 | 387999 | 7.62253994 | CS |
| 26 | -1.14 | -12.8813559322 | 8.85 | 9.66 | 6.28 | 467177 | 7.91769744 | CS |
| 52 | -7.41 | -49.0079365079 | 15.12 | 20.105 | 5.315 | 533713 | 10.29226945 | CS |
| 156 | -29.93 | -79.5164718385 | 37.64 | 45.36 | 5.315 | 530333 | 17.81943631 | CS |
| 260 | -10.49 | -57.6373626374 | 18.2 | 86.3 | 5.315 | 535397 | 29.90425544 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738107300 | 8.0399999 | 0.06 | 0.75 | 8.01 | 8.17 | 7.85 | 121923 |
| 1738020900 | 7.98 | -0.03 | -0.37 | 7.91 | 8.25 | 7.71 | 296834 |
| 1737761700 | 8.01 | -0.56 | -6.53 | 8.2899999 | 8.3699999 | 7.99 | 119531 |
| 1737675300 | 8.57 | 0 | 0.00 | 8.57 | 8.57 | 8.57 | 0 |
| 1737588900 | 8.57 | 0.41 | 5.02 | 8.22 | 8.67 | 8.15 | 452270 |
| 1737502500 | 8.16 | 0.66 | 8.80 | 7.78 | 8.18 | 7.62 | 283762 |
| 1737156900 | 7.5 | 0.01 | 0.13 | 7.58 | 7.58 | 7.31 | 217091 |
| 1737070500 | 7.49 | 0.14 | 1.90 | 7.33 | 7.51 | 6.97 | 289570 |
| 1736984100 | 7.35 | -0.14 | -1.87 | 7.61 | 7.94 | 7.3 | 281790 |
| 1736897700 | 7.49 | -0.9 | -10.73 | 8.46 | 8.535 | 7.45 | 273085 |
| 1736811300 | 8.39 | -0.12 | -1.41 | 8.38 | 8.5399999 | 8.25 | 253707 |
| 1736552100 | 8.51 | -0.31 | -3.51 | 8.63 | 8.63 | 8.21 | 288273 |
| 1736379300 | 8.82 | 0.27 | 3.16 | 8.55 | 8.85 | 8.25 | 488074 |
| 1736292900 | 8.55 | -0.16 | -1.84 | 8.74 | 8.97 | 8.25 | 243511 |
| 1736206500 | 8.71 | 0.22 | 2.59 | 8.64 | 8.895 | 8.478 | 301634 |
| 1735947300 | 8.49 | 0.51 | 6.39 | 8.19 | 8.69 | 7.8 | 246002 |
| 1735860900 | 7.98 | 0.2 | 2.57 | 7.9 | 8.155 | 7.7 | 379828 |
| 1735688100 | 7.78 | -0.07 | -0.89 | 7.9 | 8.08 | 7.724 | 120585 |
| 1735601700 | 7.85 | 0.05 | 0.64 | 7.71 | 7.98 | 7.48 | 160739 |
| 1735342500 | 7.8 | -0.28 | -3.47 | 8 | 8.18 | 7.62 | 198821 |
| 1735256100 | 8.08 | 0.21 | 2.67 | 7.73 | 8.08 | 7.7 | 190466 |
| 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 | 245128 |
| 1734737700 | 7.86 | 0.12 | 1.55 | 7.575 | 8.095 | 7.5 | 441660 |
| 1734651300 | 7.74 | -0.05 | -0.64 | 7.91 | 7.91 | 7.5 | 390338 |
| 1734564900 | 7.79 | -0.35 | -4.30 | 8.145 | 8.3699999 | 7.65 | 324658 |
| 1734478500 | 8.14 | 0.42 | 5.44 | 7.675 | 8.18 | 7.52 | 276270 |
| 1734392100 | 7.72 | 0.03 | 0.39 | 7.73 | 8.11 | 7.48 | 264314 |
| 1734132900 | 7.69 | -0.15 | -1.91 | 7.88 | 7.91 | 7.435 | 240697 |
| 1734046500 | 7.84 | -0.4 | -4.85 | 8.18 | 8.3 | 7.71 | 220792 |
| 1733960100 | 8.24 | -0.06 | -0.72 | 8.39 | 8.565 | 7.84 | 266617 |
| 1733873700 | 8.3 | -0.03 | -0.36 | 8.44 | 8.57 | 7.81 | 506850 |
| 1733787300 | 8.33 | 1 | 13.64 | 7.38 | 8.585 | 7.38 | 1175400 |
| 1733528100 | 7.33 | 0.06 | 0.83 | 7.3 | 7.54 | 7.23 | 227190 |
| 1733441700 | 7.27 | -0.23 | -3.07 | 7.4 | 7.45 | 7.08 | 355501 |
| 1733355300 | 7.5 | 0.06 | 0.81 | 7.46 | 7.82 | 7.39 | 273255 |
| 1733268900 | 7.44 | -0.34 | -4.37 | 7.73 | 7.78 | 7.19 | 313975 |
| 1733182500 | 7.78 | 0.7 | 9.89 | 7.1 | 7.81 | 7.0096 | 461834 |
| 1732917840 | 7.08 | -0.01 | -0.14 | 7.09 | 7.14 | 6.98 | 111977 |
| 1732750500 | 7.09 | -0.09 | -1.25 | 7.3734 | 7.6545 | 7.04 | 343740 |
| 1732664100 | 7.18 | 0.53 | 7.97 | 6.53 | 7.2874 | 6.53 | 559402 |
| 1732577700 | 6.65 | 0.09 | 1.37 | 6.64 | 7.03 | 6.55 | 1638597 |
| 1732318500 | 6.5599999 | 0.04 | 0.61 | 6.57 | 6.6 | 6.34 | 407199 |
| 1732232100 | 6.5199999 | -0.05 | -0.76 | 6.58 | 6.69 | 6.3099999 | 509597 |
| 1732145700 | 6.57 | -0.37 | -5.26 | 6.9 | 6.94 | 6.4789 | 567474 |
| 1732059300 | 6.935 | 0.23 | 3.51 | 6.65 | 6.95 | 6.48 | 410217 |
| 1731972900 | 6.7 | -0.29 | -4.15 | 6.91 | 6.925 | 6.57 | 549410 |
| 1731713700 | 6.99 | -0.39 | -5.28 | 7.49 | 7.49 | 6.955 | 500692 |
| 1731627300 | 7.38 | -0.29 | -3.78 | 7.67 | 7.765 | 7.27 | 426252 |
| 1731540900 | 7.67 | -0.28 | -3.52 | 7.905 | 8.2 | 7.47 | 411842 |
| 1731454500 | 7.95 | -0.08 | -1.00 | 7.91 | 8.35 | 7.87 | 769894 |
| 1731368100 | 8.03 | 0.3 | 3.88 | 7.84 | 8.4149999 | 7.815 | 471246 |
| 1731108900 | 7.73 | -0.27 | -3.38 | 8.6 | 8.76 | 7.18 | 640584 |
| 1731022500 | 8 | -0.02 | -0.25 | 7.96 | 8.215 | 7.84 | 560375 |
| 1730936100 | 8.02 | -0.13 | -1.60 | 8.69 | 8.75 | 8 | 555637 |
| 1730849700 | 8.15 | 0.48 | 6.26 | 7.73 | 8.25 | 7.66 | 290383 |
| 1730763300 | 7.67 | 0.52 | 7.27 | 7.13 | 7.69 | 7.08 | 404846 |
| 1730500500 | 7.15 | 0.49 | 7.36 | 6.78 | 7.25 | 6.71 | 355859 |
| 1730414100 | 6.66 | -0.15 | -2.20 | 6.76 | 6.805 | 6.62 | 233798 |
| 1730327700 | 6.81 | -0.39 | -5.42 | 7.11 | 7.3 | 6.8 | 324364 |
| 1730241300 | 7.2 | 0.02 | 0.28 | 7.02 | 7.415 | 7 | 399005 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
