AMERICAN CRYOSTEM CORP Historical Stock Prices

CRYO 
0.120000
*  
unch
unch
Get CRYO Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading CRYO now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A  0.12 0
08/31/2015 0.15 0.15 0.12 0.12 35,400
08/28/2015 0.145 0.195 0.14 0.15 59,266
08/27/2015 0.205 0.205 0.145 0.145 52,100
08/26/2015 0.205 0.205 0.205 0.205 700
08/25/2015 0.22 0.22 0.19 0.21 53,152
08/24/2015 0.29 0.29 0.29 0.29 00
08/21/2015 0.29 0.29 0.29 0.29 00
08/20/2015 0.29 0.29 0.29 0.29 00
08/19/2015 0.2056 0.29 0.2056 0.29 7,900
08/18/2015 0.25 0.25 0.25 0.25 00
08/17/2015 0.25 0.25 0.25 0.25 00
08/14/2015 0.25 0.25 0.25 0.25 00
08/13/2015 0.25 0.25 0.25 0.25 2,500
08/12/2015 0.25 0.25 0.25 0.25 00
08/11/2015 0.25 0.25 0.25 0.25 00
08/10/2015 0.25 0.25 0.25 0.25 00
08/07/2015 0.25 0.25 0.25 0.25 1,000
08/06/2015 0.25 0.25 0.205 0.25 8,885
08/05/2015 0.25 0.25 0.25 0.25 8,525
08/04/2015 0.34 0.34 0.34 0.34 00
08/03/2015 0.34 0.34 0.34 0.34 100
07/31/2015 0.35 0.35 0.35 0.35 290
07/30/2015 0.35 0.35 0.35 0.35 00
07/29/2015 0.35 0.35 0.35 0.35 00
07/28/2015 0.35 0.35 0.35 0.35 00
07/27/2015 0.23 0.35 0.23 0.35 15,596
07/24/2015 0.2501 0.35 0.2501 0.35 1,100
07/23/2015 0.45 0.45 0.35 0.35 5,950
07/22/2015 0.33 0.33 0.31 0.31 21,550
07/21/2015 0.31 0.31 0.31 0.31 00
07/20/2015 0.35 0.35 0.31 0.31 36,400
07/17/2015 0.31 0.35 0.31 0.35 38,280
07/16/2015 0.3 0.3001 0.3 0.3001 26,461
07/15/2015 0.29 0.29 0.29 0.29 15,000
07/14/2015 0.25 0.29 0.25 0.29 4,369
07/13/2015 0.25 0.25 0.25 0.25 00
07/10/2015 0.23 0.25 0.23 0.25 1,650
07/09/2015 0.25 0.25 0.25 0.25 7,500
07/08/2015 0.25 0.25 0.25 0.25 00
07/07/2015 0.25 0.25 0.25 0.25 00
07/06/2015 0.25 0.25 0.25 0.25 1,000
07/02/2015 0.26 0.26 0.26 0.26 100
07/01/2015 0.255 0.26 0.255 0.255 7,662
06/30/2015 0.28 0.28 0.28 0.28 00
06/29/2015 0.3 0.3 0.28 0.28 3,070
06/26/2015 0.3 0.3 0.3 0.3 00
06/25/2015 0.3 0.3 0.3 0.3 00
06/24/2015 0.3 0.3 0.3 0.3 00
06/23/2015 0.2999 0.3 0.2999 0.3 5,300
06/22/2015 0.3 0.3 0.3 0.3 00
06/19/2015 0.23 0.3 0.23 0.3 34,433
06/18/2015 0.25 0.3 0.22 0.22 40,711
06/17/2015 0.15 0.27 0.15 0.222 17,739
06/16/2015 0.2 0.2 0.2 0.2 4,761
06/15/2015 0.21 0.21 0.21 0.21 7,000
06/12/2015 0.23 0.23 0.23 0.23 00
06/11/2015 0.23 0.35 0.2116 0.23 14,600
06/10/2015 0.24 0.24 0.24 0.24 1,000
06/09/2015 0.24 0.24 0.24 0.24 1,050
06/08/2015 0.25 0.2526 0.24 0.24 29,300
06/05/2015 0.25 0.25 0.25 0.25 00
06/04/2015 0.28 0.28 0.25 0.25 6,800
06/03/2015 0.45 0.45 0.1213 0.24 26,080
06/02/2015 0.45 0.45 0.45 0.45 3,550
06/01/2015 0.275 0.275 0.24 0.24 43,035
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?