Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cryoport Inc (NQ: CYRX )

8.940 +0.270 (+3.11%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 8.510 8.750 8.210 8.670 851,710 +0.16(+1.88%)
Jul 18, 2024 8.350 8.540 8.190 8.510 1,087,773 +0.04(+0.47%)
Jul 17, 2024 8.490 8.680 8.270 8.470 999,922 -0.20(-2.31%)
Jul 16, 2024 7.550 8.700 7.455 8.670 1,903,847 +1.24(+16.69%)
Jul 15, 2024 7.200 7.550 7.150 7.430 826,772 +0.26(+3.63%)
Jul 12, 2024 7.180 7.549 6.930 7.170 1,457,276 +0.14(+1.99%)
Jul 11, 2024 5.710 7.260 5.710 7.030 2,170,231 +1.48(+26.67%)
Jul 10, 2024 6.040 6.040 5.395 5.550 891,485 -0.45(-7.50%)
Jul 09, 2024 6.310 6.405 5.315 6.000 2,207,977 -0.35(-5.51%)
Jul 08, 2024 6.530 6.615 6.340 6.350 547,709 -0.13(-2.01%)
Jul 05, 2024 6.240 6.600 6.160 6.480 618,010 +0.22(+3.51%)
Jul 03, 2024 6.180 6.378 6.073 6.260 537,861 +0.08(+1.29%)
Jul 02, 2024 6.380 6.525 6.172 6.180 520,606 -0.21(-3.29%)
Jul 01, 2024 6.780 6.890 6.260 6.390 917,558 -0.52(-7.53%)
Jun 28, 2024 6.920 6.920 6.580 6.910 1,657,495 +0.06(+0.88%)
Jun 27, 2024 7.100 7.300 6.840 6.850 1,297,356 -0.25(-3.52%)
Jun 26, 2024 7.160 7.360 6.720 7.100 1,410,702 -0.14(-1.93%)
Jun 25, 2024 7.920 7.920 6.950 7.240 1,328,297 -0.67(-8.47%)
Jun 24, 2024 9.720 9.720 7.650 7.910 1,642,292 -1.79(-18.45%)
Jun 21, 2024 9.350 9.930 9.262 9.700 1,238,582 +0.36(+3.85%)
Jun 20, 2024 9.450 9.570 9.300 9.340 404,454 -0.16(-1.68%)
Jun 18, 2024 9.720 9.910 9.340 9.500 676,288 -0.29(-2.96%)
Jun 17, 2024 9.760 9.920 9.310 9.790 524,380 -0.05(-0.51%)
Jun 14, 2024 10.18 10.37 9.830 9.840 597,976 -0.50(-4.84%)
Jun 13, 2024 10.54 10.54 9.750 10.34 670,986 -0.25(-2.36%)
Jun 12, 2024 11.13 11.20 10.34 10.59 436,512 -0.03(-0.28%)
Jun 11, 2024 11.15 11.15 10.05 10.62 700,442 -0.63(-5.60%)
Jun 10, 2024 10.91 11.64 10.71 11.25 605,545 +0.15(+1.35%)
Jun 07, 2024 10.85 11.29 10.63 11.10 1,053,041 -0.01(-0.09%)
Jun 06, 2024 10.39 11.40 10.32 11.11 1,225,148 +0.60(+5.71%)
Jun 05, 2024 9.930 10.82 9.766 10.51 733,549 +0.64(+6.48%)
Jun 04, 2024 10.19 10.44 9.745 9.870 745,354 -0.42(-4.08%)
Jun 03, 2024 10.49 10.55 10.10 10.29 1,083,630 +0.01(+0.10%)
May 31, 2024 10.29 10.62 10.05 10.28 556,577 +0.02(+0.19%)
May 30, 2024 10.83 10.98 10.24 10.26 447,535 -0.62(-5.70%)
May 29, 2024 10.82 11.15 10.61 10.88 316,913 -0.24(-2.16%)
May 28, 2024 11.17 11.19 10.84 11.12 346,562 +0.08(+0.72%)
May 24, 2024 10.94 11.24 10.78 11.04 426,632 +0.20(+1.85%)
May 23, 2024 11.49 11.49 10.76 10.84 408,496 -0.68(-5.90%)
May 22, 2024 11.87 12.11 11.43 11.52 261,313 -0.37(-3.11%)
May 21, 2024 11.79 12.06 11.61 11.89 484,455 +0.02(+0.17%)
May 20, 2024 12.58 12.58 11.85 11.87 435,546 -0.78(-6.17%)
May 17, 2024 13.68 13.68 12.62 12.65 343,156 -1.01(-7.39%)
May 16, 2024 14.05 14.20 13.38 13.66 409,901 -0.39(-2.78%)
May 15, 2024 13.70 14.21 13.28 14.05 518,488 +0.61(+4.54%)
May 14, 2024 13.53 14.06 13.21 13.44 547,103 +0.16(+1.20%)
May 13, 2024 13.50 14.00 13.20 13.28 409,247 -0.05(-0.38%)
May 10, 2024 13.58 13.58 13.06 13.33 516,655 -0.13(-0.97%)
May 09, 2024 13.08 13.54 12.82 13.46 934,767 +0.26(+1.97%)
May 08, 2024 15.92 15.92 12.86 13.20 1,163,276 -3.20(-19.51%)
May 07, 2024 16.03 16.89 15.90 16.40 610,174 +0.40(+2.50%)
May 06, 2024 15.95 16.64 15.83 16.00 543,973 +0.05(+0.31%)
May 03, 2024 15.72 17.41 15.72 15.95 534,296 -1.21(-7.05%)
May 02, 2024 17.15 17.21 16.36 17.16 264,461 +0.35(+2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.