Quantcast

CryoPort, Inc. Warrants Historical Stock Prices

CYRXW 
$10.68
*  
0.38
3.44%
Get CYRXW Alerts
*Delayed - data as of Jun. 18, 2018  -  Find a broker to begin trading CYRXW now
Exchange:NASDAQ
Industry: Transportation
Community Rating:
View:    CYRXW 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 18-MAR-2018 TO 18-JUN-2018

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 11.44 11.44 10.65 10.68 3,450
06/18/2018 11.44 11.44 10.65 10.68 3,450
06/15/2018 11 11.2265 10.81 11.06 10,013
06/14/2018 8.92 11.2 8.92 11.2 23,957
06/13/2018 10.29 10.94 10.21 10.75 27,562
06/12/2018 10.3 10.3 10.3 10.3 00
06/11/2018 10.3 10.3 10.29 10.3 3,800
06/08/2018 9.77 10.2 9.77 10.195 4,100
06/07/2018 9.92 10.06 9.56 9.75 14,510
06/06/2018 8.9549 9.3716 8.9549 9.3716 796
06/05/2018 9.11 9.28 8.97 8.97 11,080
06/04/2018 9.78 9.78 8.6599 9.6 6,219
06/01/2018 9.34 9.9199 9.34 9.37 13,139
05/31/2018 9 9.49 8.95 9.351 7,111
05/30/2018 8.98 9.36 7.114 8.99 32,185
05/29/2018 8.42 8.88 8.16 8.88 30,731
05/25/2018 7.4101 8.44 6.92 8.26 89,677
05/24/2018 6.799 7.1999 6.74 7.1999 9,361
05/23/2018 6.58 6.895 6.31 6.6 18,022
05/22/2018 5.83 6.221 5.83 6.14 2,671
05/21/2018 5.8343 5.8343 5.8343 5.8343 00
05/18/2018 6.0223 6.0299 5.83 5.8343 1,059
05/17/2018 6.6503 6.6503 6.6503 6.6503 00
05/16/2018 6.32 6.7396 6.2896 6.6503 1,300
05/15/2018 6.19 6.19 6.19 6.19 00
05/14/2018 6.19 6.19 6.19 6.19 00
05/11/2018 6.12 6.23 6.1195 6.19 8,639
05/10/2018 6.14 6.15 6.08 6.08 3,700
05/09/2018 5.9401 6.05 5.9401 6.05 1,200
05/08/2018 5.55 6.14 5.55 6.1306 4,974
05/07/2018 5.5 5.6299 5.49 5.6299 12,881
05/04/2018 4.3 5.02 4.3 5.02 3,020
05/03/2018 4.3 4.3 4.19 4.19 1,000
05/02/2018 4.3135 4.35 4.3135 4.3135 4,000
05/01/2018 3.96 4.39 3.95 4.39 986
04/30/2018 5.21 5.21 4.07 4.08 3,942
04/27/2018 3.91 5.21 3.8987 5.21 2,300
04/26/2018 4.06 4.07 4.06 4.0699 592
04/25/2018 3.9001 4.0099 3.9 3.9 9,575
04/24/2018 3.728 3.73 3.56 3.56 12,435
04/23/2018 3.91 3.9546 3.73 3.8 12,745
04/20/2018 3.92 4.15 3.92 4.15 7,518
04/19/2018 4 4.25 3.97 4.25 7,600
04/18/2018 4.21 4.25 4.05 4.05 4,275
04/17/2018 4.99 4.99 4.4 4.4012 9,266
04/16/2018 4.81 4.81 4.81 4.81 00
04/13/2018 4.81 4.81 4.81 4.81 00
04/12/2018 4.81 4.81 4.81 4.81 100
04/11/2018 5 5 5 5 00
04/10/2018 5 5 5 5 00
04/09/2018 5 5 5 5 500
04/06/2018 4.85 4.85 4.85 4.85 1,000
04/05/2018 4.83 5.09 4.69 5.0853 22,623
04/04/2018 4.7 4.7235 4.7 4.711 3,100
04/03/2018 4.82 4.82 4.8 4.8 3,400
04/02/2018 4.801 5.03 4.8 4.81 13,800
03/29/2018 5.3 5.3 5.0115 5.0115 1,712
03/28/2018 5.4 5.4 5.098 5.098 600
03/27/2018 5.9728 5.9728 5.9728 5.9728 00
03/26/2018 6.14 6.1907 5.9728 5.9728 1,107
03/23/2018 6.72 6.72 6.2 6.2 505
03/22/2018 7.38 7.38 6.52 6.52 2,810
03/21/2018 6.75 6.75 6.75 6.75 600
03/20/2018 6.52 6.52 6.52 6.52 00
03/19/2018 6.59 6.633 6.51 6.52 1,471
*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?

Smart Portfolio