Italia markets open in 3 hours 50 minutes

Cryoport, Inc. (CYRX)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,33-0,13 (-0,97%)
Alla chiusura: 04:00PM EDT
13,33 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202413,5813,5813,0613,3313,33516.700
09 mag 202413,0813,5412,8213,4613,46934.800
08 mag 202415,9215,9212,8613,2013,201.163.600
07 mag 202416,0316,8915,9016,4016,40610.200
06 mag 202415,9516,6515,8316,0016,00544.000
03 mag 202415,7217,4115,7215,9515,95534.300
02 mag 202417,1517,2116,3617,1617,16264.500
01 mag 202416,0817,1115,8916,8116,81490.400
30 apr 202416,6516,7716,1616,1916,19368.700
29 apr 202416,5717,0216,5716,8116,81220.800
26 apr 202416,1616,5616,0416,3816,38217.100
25 apr 202415,8516,2615,1916,0316,03385.600
24 apr 202416,0216,5815,8416,2316,23357.700
23 apr 202416,5016,8416,0716,1116,11296.900
22 apr 202416,1516,2415,9116,0616,06499.200
19 apr 202416,3916,7315,5916,1316,13514.600
18 apr 202416,6817,2816,3816,4716,47435.200
17 apr 202417,1717,3816,5616,7916,79274.700
16 apr 202416,7817,1916,4917,0117,01377.400
15 apr 202417,4917,5516,6617,0217,02478.700
12 apr 202417,8317,9517,2917,4817,48351.300
11 apr 202418,2818,5617,8818,0618,06310.900
10 apr 202418,1118,3717,7918,1218,12331.400
09 apr 202418,6919,0018,5218,8318,83264.100
08 apr 202418,3518,7618,1218,6218,62277.700
05 apr 202418,3818,4417,9618,2118,21369.800
04 apr 202418,9920,1118,3918,5618,56679.700
03 apr 202417,7218,9217,6618,3418,34460.800
02 apr 202417,7018,3617,4217,9117,91469.100
01 apr 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 gen 202414,9715,2714,4614,5114,51455.500
30 gen 202415,7815,7815,0015,0215,02226.800
29 gen 202415,1216,0014,7815,9915,99211.800
26 gen 202415,1515,5414,9315,1415,14711.200
25 gen 202415,1515,1814,8314,9414,94297.400
24 gen 202415,2915,3114,7614,8614,86370.400
23 gen 202415,0615,2014,5414,9214,92450.100
22 gen 202414,6514,9314,4514,7714,77430.900
19 gen 202414,3914,5813,9714,4514,45241.700
18 gen 202414,4014,6214,2214,2714,27353.300
17 gen 202414,1314,4914,0214,3114,31270.200
16 gen 202414,2914,7014,0314,4914,49365.100
12 gen 202415,1315,3214,3014,6114,61303.500
11 gen 202414,6515,1114,4014,8214,82442.500
10 gen 202415,5315,5914,2814,8414,84975.000
09 gen 202415,9216,7215,4215,5915,591.053.900
08 gen 202415,4216,2615,2416,2216,22289.700
05 gen 202415,3115,5315,0915,4515,45400.900
04 gen 202415,1515,5914,8615,4315,43361.000
03 gen 202415,1215,2114,5015,1015,10810.700
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...