U.S. markets closed

Cryoport, Inc. (CYRX)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
17.16+0.35 (+2.08%)
Al cierre: 04:00PM EDT
17.16 0.00 (0.00%)
Fuera de horario: 04:01PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202417.1517.2116.3617.1617.16264,461
01 may 202416.0817.1115.8916.8116.81490,400
30 abr 202416.6516.7716.1616.1916.19368,700
29 abr 202416.5717.0216.5716.8116.81220,800
26 abr 202416.1616.5616.0416.3816.38217,100
25 abr 202415.8516.2615.1916.0316.03385,600
24 abr 202416.0216.5815.8416.2316.23357,700
23 abr 202416.5016.8416.0716.1116.11296,900
22 abr 202416.1516.2415.9116.0616.06499,200
19 abr 202416.3916.7315.5916.1316.13514,600
18 abr 202416.6817.2816.3816.4716.47435,200
17 abr 202417.1717.3816.5616.7916.79274,700
16 abr 202416.7817.1916.4917.0117.01377,400
15 abr 202417.4917.5516.6617.0217.02478,700
12 abr 202417.8317.9517.2917.4817.48351,300
11 abr 202418.2818.5617.8818.0618.06310,900
10 abr 202418.1118.3717.7918.1218.12331,400
09 abr 202418.6919.0018.5218.8318.83264,100
08 abr 202418.3518.7618.1218.6218.62277,700
05 abr 202418.3818.4417.9618.2118.21369,800
04 abr 202418.9920.1118.3918.5618.56679,700
03 abr 202417.7218.9217.6618.3418.34460,800
02 abr 202417.7018.3617.4217.9117.91469,100
01 abr 202417.7518.1817.1918.1318.13405,800
28 mar 202418.1418.3417.5517.7017.70490,400
27 mar 202417.5318.1717.2518.1218.12536,100
26 mar 202417.7117.7116.5617.3517.35799,000
25 mar 202417.5918.0517.1017.4217.42559,400
22 mar 202416.6717.6716.5717.6017.60584,400
21 mar 202416.1216.9216.0316.5216.52793,800
20 mar 202416.2916.4515.7616.0316.03723,300
19 mar 202414.8516.6214.8516.5416.54937,000
18 mar 202415.1815.4514.8415.0215.02438,700
15 mar 202414.6815.7714.6815.1815.18890,600
14 mar 202414.3415.3514.1314.7314.73702,900
13 mar 202414.5016.3513.9314.3614.361,212,700
12 mar 202416.2916.6115.8616.3016.30735,700
11 mar 202416.6517.0216.1716.3816.38383,800
08 mar 202417.7618.1716.5716.8516.85362,200
07 mar 202417.5117.7417.1517.3717.37827,900
06 mar 202417.2617.4817.0117.2617.26268,300
05 mar 202417.2817.3316.6016.8616.86290,400
04 mar 202418.0018.0017.3217.4217.42253,600
01 mar 202417.7818.5917.6317.9117.91592,300
29 feb 202416.9718.0116.7017.6717.67357,600
28 feb 202416.6016.7916.3616.5216.52320,200
27 feb 202416.2417.2916.0716.9216.92430,900
26 feb 202415.7416.2615.6015.9715.97235,900
23 feb 202416.0716.6315.4915.8215.82455,700
22 feb 202416.0716.1815.7215.9415.94293,400
21 feb 202415.8416.1315.4016.1016.10289,000
20 feb 202415.3215.9315.1415.8915.89278,500
16 feb 202415.8216.2115.5215.6915.69249,400
15 feb 202416.1216.4716.0216.1716.17291,400
14 feb 202415.3415.9815.0515.9015.90260,900
13 feb 202415.3715.5414.5414.9014.90569,000
12 feb 202415.8416.4815.8416.3516.35210,400
09 feb 202415.8415.9715.5915.8915.89408,500
08 feb 202415.6016.1515.2615.7415.74333,400
07 feb 202415.6515.6515.1715.5515.55348,200
06 feb 202414.7215.5914.5915.5815.58485,900
05 feb 202414.8614.9814.6014.7514.75258,500
02 feb 202414.9215.4114.6215.1615.16314,600
01 feb 202414.5415.4114.4315.2515.25311,500
31 ene 202414.9715.2714.4614.5114.51455,500
30 ene 202415.7815.7815.0015.0215.02226,800
29 ene 202415.1216.0014.7815.9915.99211,800
26 ene 202415.1515.5414.9315.1415.14711,200
25 ene 202415.1515.1814.8314.9414.94297,400
24 ene 202415.2915.3114.7614.8614.86370,400
23 ene 202415.0615.2014.5414.9214.92450,100
22 ene 202414.6514.9314.4514.7714.77430,900
19 ene 202414.3914.5813.9714.4514.45241,700
18 ene 202414.4014.6214.2214.2714.27353,300
17 ene 202414.1314.4914.0214.3114.31270,200
16 ene 202414.2914.7014.0314.4914.49365,100
12 ene 202415.1315.3214.3014.6114.61303,500
11 ene 202414.6515.1114.4014.8214.82442,500
10 ene 202415.5315.5914.2814.8414.84975,000
09 ene 202415.9216.7215.4215.5915.591,053,900
08 ene 202415.4216.2615.2416.2216.22289,700
05 ene 202415.3115.5315.0915.4515.45400,900
04 ene 202415.1515.5914.8615.4315.43361,000
03 ene 202415.1215.2114.5015.1015.10810,700
02 ene 202415.3816.2515.1815.4615.46255,200
29 dic 202315.8815.9615.4515.4915.49269,800
28 dic 202316.0116.3115.9315.9715.97193,000
27 dic 202316.0516.1815.7916.1316.13298,000
26 dic 202316.0416.3215.8516.0716.07182,100
22 dic 202316.3416.7615.9516.0916.09229,300
21 dic 202316.0516.2715.8416.2316.23223,500
20 dic 202316.3316.5015.5315.6515.65358,900
19 dic 202315.8016.4415.7716.3316.33335,600
18 dic 202315.8415.9915.4215.5615.56436,400
15 dic 202316.7916.9415.6315.9415.941,010,600
14 dic 202316.3417.1616.3216.5916.59575,200
13 dic 202314.6916.0214.3016.0116.01328,700
12 dic 202314.9314.9314.4114.7114.71293,300
11 dic 202315.2015.5414.9614.9714.97230,500
08 dic 202314.6615.3614.6615.2315.23266,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...