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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cryoport Inc (NQ: CYRX )

8.510 -0.220 (-2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 8.690 8.720 7.940 8.510 681,854 -0.22(-2.52%)
Sep 19, 2024 8.510 8.790 8.340 8.730 541,798 +0.61(+7.51%)
Sep 18, 2024 8.380 8.620 8.070 8.120 1,013,245 -0.27(-3.22%)
Sep 17, 2024 8.440 8.690 8.200 8.390 632,465 +0.10(+1.21%)
Sep 16, 2024 8.410 8.510 8.150 8.290 337,587 -0.06(-0.72%)
Sep 13, 2024 8.430 8.560 8.105 8.350 428,191 +0.07(+0.85%)
Sep 12, 2024 7.870 8.440 7.660 8.280 437,383 +0.49(+6.29%)
Sep 11, 2024 7.750 7.920 7.605 7.790 258,273 -0.01(-0.13%)
Sep 10, 2024 7.710 7.835 7.330 7.800 411,766 +0.10(+1.30%)
Sep 09, 2024 8.240 8.240 7.540 7.700 1,023,025 -0.47(-5.75%)
Sep 06, 2024 8.200 8.320 8.035 8.170 282,840 -0.04(-0.49%)
Sep 05, 2024 8.610 8.668 8.165 8.210 202,680 -0.35(-4.09%)
Sep 04, 2024 8.640 8.970 8.420 8.560 250,084 -0.11(-1.27%)
Sep 03, 2024 9.140 9.310 8.660 8.670 419,047 -0.65(-6.97%)
Aug 30, 2024 9.040 9.360 8.820 9.320 581,748 +0.32(+3.56%)
Aug 29, 2024 8.830 9.190 8.590 9.000 416,932 +0.27(+3.09%)
Aug 28, 2024 8.700 9.045 8.610 8.730 312,568 -0.10(-1.13%)
Aug 27, 2024 9.110 9.163 8.820 8.830 271,970 -0.38(-4.13%)
Aug 26, 2024 8.980 9.210 8.600 9.210 735,538 +0.35(+3.95%)
Aug 23, 2024 8.640 9.140 8.560 8.860 418,311 +0.29(+3.38%)
Aug 22, 2024 9.110 9.110 8.550 8.570 775,799 -0.54(-5.93%)
Aug 21, 2024 9.230 9.330 9.000 9.110 378,974 -0.06(-0.65%)
Aug 20, 2024 9.330 9.460 9.030 9.170 804,619 -0.22(-2.34%)
Aug 19, 2024 9.060 9.660 8.900 9.390 630,198 +0.38(+4.22%)
Aug 16, 2024 8.920 9.050 8.630 9.010 555,278 +0.03(+0.33%)
Aug 15, 2024 8.500 9.000 8.260 8.980 597,566 +0.78(+9.51%)
Aug 14, 2024 8.170 8.400 7.900 8.200 1,414,747 +0.00(+0.00%)
Aug 13, 2024 7.870 8.360 7.690 8.200 1,148,999 +0.37(+4.73%)
Aug 12, 2024 8.220 8.330 7.760 7.830 780,430 -0.40(-4.86%)
Aug 09, 2024 8.440 8.560 8.090 8.230 902,042 +0.07(+0.86%)
Aug 08, 2024 7.890 8.240 7.360 8.160 1,515,948 +0.39(+5.02%)
Aug 07, 2024 6.600 8.900 6.420 7.770 2,531,161 -0.02(-0.26%)
Aug 06, 2024 7.560 8.207 7.310 7.790 673,259 +0.31(+4.14%)
Aug 05, 2024 7.150 7.530 6.970 7.480 797,604 -0.64(-7.88%)
Aug 02, 2024 8.320 8.320 7.795 8.120 582,405 -0.58(-6.67%)
Aug 01, 2024 9.240 9.520 8.560 8.700 585,829 -0.53(-5.74%)
Jul 31, 2024 9.600 9.600 8.970 9.230 779,079 +0.18(+1.99%)
Jul 30, 2024 9.080 9.510 8.890 9.050 438,589 -0.02(-0.22%)
Jul 29, 2024 8.850 9.260 8.830 9.070 506,345 +0.26(+2.95%)
Jul 26, 2024 9.060 9.450 8.690 8.810 557,738 -0.15(-1.67%)
Jul 25, 2024 8.570 9.300 8.550 8.960 611,339 +0.38(+4.43%)
Jul 24, 2024 8.910 9.240 8.545 8.580 505,218 -0.45(-4.98%)
Jul 23, 2024 9.530 9.775 9.030 9.030 659,424 -0.53(-5.54%)
Jul 22, 2024 8.740 9.560 8.540 9.560 1,040,093 +0.89(+10.27%)
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%)
May 01, 2024 16.08 17.11 15.89 16.81 490,392 +0.62(+3.83%)
Apr 30, 2024 16.65 16.77 16.16 16.19 368,672 -0.62(-3.69%)
Apr 29, 2024 16.57 17.02 16.57 16.81 220,834 +0.43(+2.63%)
Apr 26, 2024 16.16 16.56 16.04 16.38 217,146 +0.35(+2.18%)
Apr 25, 2024 15.85 16.26 15.19 16.03 385,613 -0.20(-1.23%)
Apr 24, 2024 16.02 16.58 15.84 16.23 357,662 +0.12(+0.74%)
Apr 23, 2024 16.50 16.84 16.07 16.11 296,906 +0.05(+0.31%)
Apr 22, 2024 16.15 16.24 15.91 16.06 499,227 -0.07(-0.43%)
Apr 19, 2024 16.39 16.73 15.59 16.13 514,644 -0.34(-2.06%)
Apr 18, 2024 16.68 17.28 16.38 16.47 435,163 -0.32(-1.91%)
Apr 17, 2024 17.17 17.38 16.56 16.79 274,694 -0.22(-1.29%)
Apr 16, 2024 16.78 17.19 16.49 17.01 377,360 -0.01(-0.06%)
Apr 15, 2024 17.49 17.55 16.66 17.02 478,732 -0.46(-2.63%)
Apr 12, 2024 17.83 17.95 17.29 17.48 351,267 -0.58(-3.21%)
Apr 11, 2024 18.28 18.56 17.88 18.06 310,907 -0.06(-0.33%)
Apr 10, 2024 18.11 18.37 17.79 18.12 331,355 -0.71(-3.77%)
Apr 09, 2024 18.69 19.00 18.52 18.83 264,051 +0.21(+1.13%)
Apr 08, 2024 18.35 18.76 18.12 18.62 277,724 +0.41(+2.25%)
Apr 05, 2024 18.38 18.44 17.96 18.21 369,780 -0.35(-1.89%)
Apr 04, 2024 18.99 20.11 18.39 18.56 679,669 +0.22(+1.20%)
Apr 03, 2024 17.72 18.92 17.66 18.34 460,846 +0.43(+2.40%)
Apr 02, 2024 17.70 18.36 17.42 17.91 469,139 -0.22(-1.21%)
Apr 01, 2024 17.75 18.18 17.19 18.13 405,778 +0.43(+2.43%)
Mar 28, 2024 18.14 17.57 17.55 17.70 490,420 -0.42(-2.32%)
Mar 27, 2024 17.53 18.16 17.25 18.12 536,160 +0.77(+4.44%)
Mar 26, 2024 17.71 17.71 16.55 17.35 799,002 -0.07(-0.40%)
Mar 25, 2024 17.59 18.05 17.09 17.42 559,372 -0.18(-1.02%)
Mar 22, 2024 16.67 17.67 16.57 17.60 584,558 +1.08(+6.54%)
Mar 21, 2024 16.12 16.92 16.03 16.52 793,801 +0.49(+3.06%)
Mar 20, 2024 16.29 16.45 15.76 16.03 723,301 -0.51(-3.08%)
Mar 19, 2024 14.85 16.62 14.85 16.54 937,003 +1.52(+10.12%)
Mar 18, 2024 15.18 15.45 14.84 15.02 438,680 -0.16(-1.05%)
Mar 15, 2024 14.68 15.77 14.68 15.18 890,568 +0.45(+3.05%)
Mar 14, 2024 14.34 15.35 14.13 14.73 702,869 +0.37(+2.58%)
Mar 13, 2024 14.50 16.35 13.93 14.36 1,212,728 -1.94(-11.90%)
Mar 12, 2024 16.29 16.61 15.86 16.30 735,704 -0.08(-0.49%)
Mar 11, 2024 16.65 17.02 16.17 16.38 383,821 -0.47(-2.79%)
Mar 08, 2024 17.76 18.17 16.57 16.85 362,249 -0.52(-2.99%)
Mar 07, 2024 17.51 17.74 17.15 17.37 827,893 +0.11(+0.64%)
Mar 06, 2024 17.26 17.48 17.00 17.26 268,346 +0.40(+2.37%)
Mar 05, 2024 17.28 17.33 16.59 16.86 290,402 -0.56(-3.21%)
Mar 04, 2024 18.00 18.00 17.32 17.42 253,603 -0.49(-2.74%)
Mar 01, 2024 17.78 18.59 17.63 17.91 592,342 +0.24(+1.36%)
Feb 29, 2024 16.97 18.01 16.70 17.67 357,571 +1.15(+6.96%)
Feb 28, 2024 16.60 16.79 16.36 16.52 320,178 -0.40(-2.36%)
Feb 27, 2024 16.24 17.29 16.07 16.92 430,884 +0.95(+5.95%)
Feb 26, 2024 15.74 16.26 15.60 15.97 235,895 +0.15(+0.95%)
Feb 23, 2024 16.07 16.63 15.49 15.82 455,658 -0.12(-0.75%)
Feb 22, 2024 16.07 16.18 15.71 15.94 293,364 -0.16(-0.99%)
Feb 21, 2024 15.84 16.13 15.39 16.10 289,011 +0.21(+1.32%)
Feb 20, 2024 15.32 15.93 15.13 15.89 278,543 +0.20(+1.27%)
Feb 16, 2024 15.82 16.21 15.52 15.69 249,402 -0.48(-2.97%)
Feb 15, 2024 16.12 16.47 16.02 16.17 291,443 +0.27(+1.70%)
Feb 14, 2024 15.34 15.98 15.05 15.90 260,942 +1.00(+6.71%)
Feb 13, 2024 15.37 15.54 14.54 14.90 569,047 -1.45(-8.87%)
Feb 12, 2024 15.84 16.48 15.84 16.35 210,396 +0.46(+2.89%)
Feb 09, 2024 15.84 15.97 15.59 15.89 408,520 +0.15(+0.95%)
Feb 08, 2024 15.60 16.15 15.26 15.74 333,358 +0.19(+1.22%)
Feb 07, 2024 15.65 15.65 15.17 15.55 348,189 -0.03(-0.19%)
Feb 06, 2024 14.72 15.59 14.59 15.58 485,861 +0.83(+5.63%)
Feb 05, 2024 14.86 14.97 14.60 14.75 258,487 -0.41(-2.70%)
Feb 02, 2024 14.92 15.41 14.62 15.16 314,561 -0.09(-0.59%)
Feb 01, 2024 14.54 15.41 14.43 15.25 311,491 +0.74(+5.10%)
Jan 31, 2024 14.97 15.27 14.46 14.51 455,461 -0.51(-3.40%)
Jan 30, 2024 15.78 15.78 15.00 15.02 226,784 -0.97(-6.07%)
Jan 29, 2024 15.12 16.00 14.78 15.99 211,848 +0.85(+5.61%)
Jan 26, 2024 15.15 15.54 14.93 15.14 711,172 +0.20(+1.34%)
Jan 25, 2024 15.15 15.18 14.83 14.94 297,370 +0.08(+0.54%)
Jan 24, 2024 15.29 15.31 14.76 14.86 370,374 -0.06(-0.40%)
Jan 23, 2024 15.06 15.20 14.54 14.92 450,135 +0.15(+1.02%)
Jan 22, 2024 14.65 14.93 14.45 14.77 430,917 +0.32(+2.21%)
Jan 19, 2024 14.39 14.58 13.97 14.45 241,725 +0.18(+1.26%)
Jan 18, 2024 14.40 14.62 14.22 14.27 353,334 -0.04(-0.28%)
Jan 17, 2024 14.13 14.49 14.02 14.31 270,196 -0.18(-1.24%)
Jan 16, 2024 14.29 14.70 14.03 14.49 365,136 -0.12(-0.82%)
Jan 12, 2024 15.13 15.32 14.30 14.61 303,470 -0.21(-1.42%)
Jan 11, 2024 14.65 15.11 14.40 14.82 442,468 -0.02(-0.13%)
Jan 10, 2024 15.53 15.59 14.28 14.84 975,013 -0.75(-4.81%)
Jan 09, 2024 15.92 16.72 15.42 15.59 1,053,899 -0.63(-3.88%)
Jan 08, 2024 15.42 16.26 15.24 16.22 289,728 +0.77(+4.98%)
Jan 05, 2024 15.31 15.53 15.09 15.45 400,926 +0.02(+0.13%)
Jan 04, 2024 15.15 15.59 14.86 15.43 361,036 +0.33(+2.19%)
Jan 03, 2024 15.12 15.21 14.50 15.10 810,653 -0.36(-2.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.