CryoPort Inc (CYRX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -3.84153661465 | 8.33 | 8.79 | 7.94 | 647084 | 8.34170077 | CS |
| 4 | -1.1 | -12.0746432492 | 9.11 | 9.36 | 7.33 | 465447 | 8.35900766 | CS |
| 12 | 1.63 | 25.5485893417 | 6.38 | 9.775 | 5.315 | 756209 | 8.04696739 | CS |
| 26 | -9.58 | -54.4627629335 | 17.59 | 20.105 | 5.315 | 670267 | 10.10277576 | CS |
| 52 | -5.39 | -40.223880597 | 13.4 | 20.105 | 5.315 | 618764 | 11.71002755 | CS |
| 156 | -60.85 | -88.367702585 | 68.86 | 86.3 | 5.315 | 540286 | 22.96960752 | CS |
| 260 | -9.93 | -55.3511705686 | 17.94 | 86.3 | 5.315 | 546440 | 30.00510638 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 8.01 | -0.5 | -5.88 | 8.6199999 | 8.6199999 | 7.95 | 388116 |
| 1726871700 | 8.51 | -0.22 | -2.52 | 8.69 | 8.72 | 7.94 | 681854 |
| 1726785300 | 8.73 | 0.61 | 7.51 | 8.51 | 8.7899999 | 8.34 | 541798 |
| 1726698900 | 8.1199999 | -0.27 | -3.22 | 8.38 | 8.6199999 | 8.07 | 1013245 |
| 1726612500 | 8.39 | 0.1 | 1.21 | 8.44 | 8.69 | 8.2 | 632465 |
| 1726526100 | 8.2899999 | -0.06 | -0.72 | 8.41 | 8.51 | 8.15 | 337587 |
| 1726266900 | 8.35 | 0.07 | 0.85 | 8.43 | 8.56 | 8.105 | 426994 |
| 1726180500 | 8.28 | 0.49 | 6.29 | 7.87 | 8.44 | 7.66 | 437383 |
| 1726094100 | 7.79 | -0.01 | -0.13 | 7.75 | 7.92 | 7.605 | 258273 |
| 1726007700 | 7.8 | 0.1 | 1.30 | 7.71 | 7.835 | 7.33 | 411766 |
| 1725921300 | 7.7 | -0.47 | -5.75 | 8.24 | 8.24 | 7.5401 | 1023025 |
| 1725662100 | 8.17 | -0.04 | -0.49 | 8.2 | 8.32 | 8.035 | 282839 |
| 1725575700 | 8.21 | -0.35 | -4.09 | 8.61 | 8.6675 | 8.1649999 | 202675 |
| 1725489300 | 8.56 | -0.11 | -1.27 | 8.64 | 8.97 | 8.42 | 250084 |
| 1725402900 | 8.67 | -0.65 | -6.97 | 9.14 | 9.31 | 8.66 | 419047 |
| 1725057300 | 9.32 | 0.32 | 3.56 | 9.0399999 | 9.36 | 8.82 | 581748 |
| 1724970900 | 9 | 0.27 | 3.09 | 8.83 | 9.19 | 8.59 | 416932 |
| 1724884500 | 8.73 | -0.1 | -1.13 | 8.7 | 9.045 | 8.61 | 312415 |
| 1724798100 | 8.83 | -0.38 | -4.13 | 9.11 | 9.163 | 8.82 | 271970 |
| 1724711700 | 9.21 | 0.35 | 3.95 | 8.98 | 9.21 | 8.6 | 735533 |
| 1724452500 | 8.86 | 0.29 | 3.38 | 8.64 | 9.14 | 8.56 | 417972 |
| 1724366100 | 8.57 | -0.54 | -5.93 | 9.11 | 9.11 | 8.55 | 775799 |
| 1724279700 | 9.11 | -0.06 | -0.65 | 9.23 | 9.33 | 9 | 378974 |
| 1724193300 | 9.17 | -0.22 | -2.34 | 9.33 | 9.46 | 9.03 | 804619 |
| 1724106900 | 9.39 | 0.38 | 4.22 | 9.06 | 9.66 | 8.9 | 630196 |
| 1723847700 | 9.01 | 0.03 | 0.33 | 8.92 | 9.05 | 8.63 | 555278 |
| 1723761300 | 8.98 | 0.78 | 9.51 | 8.5 | 9 | 8.26 | 597566 |
| 1723674900 | 8.2 | 0 | 0.00 | 8.17 | 8.4 | 7.9 | 1414746 |
| 1723588500 | 8.2 | 0.37 | 4.73 | 7.87 | 8.36 | 7.69 | 1148997 |
| 1723502100 | 7.83 | -0.4 | -4.86 | 8.22 | 8.33 | 7.76 | 780430 |
| 1723242900 | 8.23 | 0.07 | 0.86 | 8.44 | 8.56 | 8.09 | 902042 |
| 1723156500 | 8.16 | 0.39 | 5.02 | 7.89 | 8.24 | 7.36 | 1515943 |
| 1723070100 | 7.77 | -0.02 | -0.26 | 6.6 | 8.9 | 6.42 | 2531151 |
| 1722983700 | 7.79 | 0.31 | 4.14 | 7.56 | 8.2068999 | 7.31 | 667563 |
| 1722897300 | 7.48 | -0.64 | -7.88 | 7.15 | 7.53 | 6.97 | 797604 |
| 1722638100 | 8.1199999 | -0.58 | -6.67 | 8.32 | 8.32 | 7.795 | 582405 |
| 1722551700 | 8.7 | -0.53 | -5.74 | 9.24 | 9.52 | 8.56 | 585829 |
| 1722465300 | 9.23 | 0.18 | 1.99 | 9.6 | 9.6 | 8.97 | 779079 |
| 1722378900 | 9.05 | -0.02 | -0.22 | 9.07 | 9.51 | 8.89 | 438589 |
| 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 | 8.57 | 9.3 | 8.55 | 611289 |
| 1721860500 | 8.58 | -0.45 | -4.98 | 8.91 | 9.24 | 8.545 | 505198 |
| 1721774100 | 9.03 | -0.53 | -5.54 | 9.69 | 9.775 | 9.03 | 659424 |
| 1721687700 | 9.56 | 0.89 | 10.27 | 8.74 | 9.56 | 8.5399999 | 1039935 |
| 1721428500 | 8.67 | 0.16 | 1.88 | 8.51 | 8.7502 | 8.21 | 851707 |
| 1721342100 | 8.51 | 0.04 | 0.47 | 8.35 | 8.5399999 | 8.19 | 1087773 |
| 1721255700 | 8.47 | -0.2 | -2.31 | 8.49 | 8.68 | 8.27 | 999922 |
| 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 | 5.71 | 7.2599 | 5.71 | 2170201 |
| 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 | -0.46 | -6.72 | 6.78 | 6.89 | 6.26 | 917558 |
| 1719614100 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
