AMERICAN CRYOSTEM CORP Historical Stock Prices

CRYO 
$0.25
*  
-0.01
-3.85 %
Get CRYO Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading CRYO now


Community Rating:
View:    CRYO Pre-Market
 
 
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 06-APR-2015 TO 06-JUL-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  0.25  0.25  0.25 1,000
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
05/29/2015 0.28 0.28 0.28 0.28 00
05/28/2015 0.28 0.28 0.28 0.28 8,341
05/27/2015 0.29 0.3 0.27 0.27 14,701
05/26/2015 0.28 0.28 0.28 0.28 3,000
05/22/2015 0.3 0.3 0.3 0.3 21,363
05/21/2015 0.27 0.27 0.27 0.27 150
05/20/2015 0.38 0.38 0.38 0.38 00
05/19/2015 0.38 0.38 0.38 0.38 4,000
05/18/2015 0.31 0.38 0.31 0.38 1,150
05/15/2015 0.39 0.39 0.39 0.39 1,000
05/14/2015 0.3999 0.3999 0.3999 0.3999 00
05/13/2015 0.3999 0.3999 0.3999 0.3999 700
05/12/2015 0.4 0.4 0.4 0.4 00
05/11/2015 0.4 0.4 0.4 0.4 00
05/08/2015 0.4 0.4 0.4 0.4 15,728
05/07/2015 0.49 0.49 0.49 0.49 00
05/06/2015 0.49 0.49 0.49 0.49 00
05/05/2015 0.49 0.49 0.49 0.49 00
05/04/2015 0.49 0.49 0.49 0.49 00
05/01/2015 0.49 0.49 0.49 0.49 00
04/30/2015 0.49 0.49 0.49 0.49 00
04/29/2015 0.49 0.49 0.49 0.49 12,800
04/28/2015 0.499 0.499 0.499 0.499 00
04/27/2015 0.499 0.499 0.4989 0.499 4,300
04/24/2015 0.3 0.5 0.26 0.5 25,730
04/23/2015 0.44 0.44 0.44 0.44 100
04/22/2015 0.2506 0.2506 0.2506 0.2506 860
04/21/2015 0.45 0.45 0.29 0.45 13,000
04/20/2015 0.39 0.39 0.39 0.39 00
04/17/2015 0.35 0.39 0.35 0.39 9,175
04/16/2015 0.35 0.35 0.35 0.35 00
04/15/2015 0.35 0.35 0.35 0.35 00
04/14/2015 0.35 0.35 0.35 0.35 2,500
04/13/2015 0.3995 0.3995 0.3995 0.3995 00
04/10/2015 0.3995 0.3995 0.3995 0.3995 00
04/09/2015 0.3995 0.3995 0.3995 0.3995 00
04/08/2015 0.3995 0.3995 0.3995 0.3995 250
04/07/2015 0.392 0.48 0.35 0.35 725
04/06/2015 0.349 0.48 0.349 0.48 5,950
*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?