CryoPort Inc. Common Stockのデータ

CryoPort Inc. Common Stockの基本情報

名前 CryoPort Inc. Common Stock
ティッカー CYRX
国 United States
上場年 nan
セクター Health Care

CryoPort Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 74.25 70.1 73.09 72.07 344600.0 72.07
2021-02-12 73.62 68.55 71.0 73.49 277600.0 73.49
2021-02-11 73.47 70.35 72.34 70.77 206100.0 70.77
2021-02-10 75.75 70.19 73.66 72.0 544800.0 72.0
2021-02-09 74.55 71.33 73.53 71.81 470000.0 71.81
2021-02-08 73.7 71.0 71.0 73.15 456700.0 73.15
2021-02-05 71.0 68.24 69.99 70.79 251300.0 70.79
2021-02-04 69.75 65.95 66.96 69.18 265600.0 69.18
2021-02-03 67.15 64.42 66.28 66.59 368200.0 66.59
2021-02-02 72.29 64.25 69.22 65.93 966500.0 65.93
2021-02-01 70.94 67.56 69.04 68.49 533300.0 68.49
2021-01-29 69.6 65.93 66.12 68.2 461500.0 68.2
2021-01-28 70.28 65.26 69.69 65.77 592100.0 65.77
2021-01-27 72.81 63.8 66.01 69.1 917900.0 69.1
2021-01-26 72.79 66.52 72.36 67.31 1065000.0 67.31
2021-01-25 84.56 71.64 83.99 72.3 1350900.0 72.3
2021-01-22 84.97 73.47 73.47 82.11 2598600.0 82.11
2021-01-21 73.9 64.0 67.83 73.75 3288600.0 73.75
2021-01-20 73.4 63.0 63.8 71.65 1524600.0 71.65
2021-01-19 65.11 62.58 64.86 64.18 474200.0 64.18
2021-01-15 67.31 62.0 67.06 64.04 851800.0 64.04
2021-01-14 68.1 57.29 58.24 67.35 1340600.0 67.35
2021-01-13 58.42 55.58 56.86 56.93 445500.0 56.93
2021-01-12 56.81 55.54 56.18 56.58 430700.0 56.58
2021-01-11 56.64 54.7 54.88 55.75 471500.0 55.75
2021-01-08 57.16 54.74 55.97 56.6 565000.0 56.6
2021-01-07 56.97 52.57 52.73 55.2 625000.0 55.2
2021-01-06 53.14 49.86 50.88 52.01 707500.0 52.01
2021-01-05 50.9 46.8 46.99 50.58 631200.0 50.58
2021-01-04 47.95 45.95 46.67 47.05 842100.0 47.05
2020-12-31 45.69 43.46 45.14 43.88 515700.0 43.88
2020-12-30 46.38 42.97 42.98 44.95 702000.0 44.95
2020-12-29 44.14 42.02 43.88 42.84 668200.0 42.84
2020-12-28 47.57 42.85 46.36 43.87 848100.0 43.87
2020-12-24 48.9 45.4 48.26 45.75 360500.0 45.75
2020-12-23 50.74 47.64 49.7 48.74 467800.0 48.74
2020-12-22 52.92 48.87 50.98 49.89 519700.0 49.89
2020-12-21 52.95 48.17 48.51 50.84 1193500.0 50.84
2020-12-18 53.08 48.8 52.3 49.44 839900.0 49.44
2020-12-17 51.98 48.12 49.69 51.87 704400.0 51.87
2020-12-16 52.44 47.92 47.98 49.29 1257900.0 49.29
2020-12-15 49.65 46.14 49.49 47.48 816400.0 47.48
2020-12-14 50.97 48.7 50.36 49.44 415600.0 49.44
2020-12-11 50.32 48.37 48.58 48.68 463200.0 48.68
2020-12-10 48.67 46.45 47.18 48.54 460500.0 48.54
2020-12-09 52.76 46.86 51.8 47.18 603900.0 47.18
2020-12-08 51.72 50.2 51.3 51.37 552500.0 51.37
2020-12-07 51.08 49.14 49.67 50.48 437300.0 50.48
2020-12-04 49.26 47.28 47.72 49.05 591800.0 49.05
2020-12-03 49.89 46.95 49.24 47.34 631700.0 47.34
2020-12-02 52.4 48.69 51.15 48.97 932800.0 48.97
2020-12-01 52.75 48.65 48.82 52.27 890800.0 52.27
2020-11-30 49.43 46.94 46.98 48.65 890700.0 48.65
2020-11-27 46.53 44.12 45.12 46.32 368200.0 46.32
2020-11-25 47.39 43.77 45.91 44.71 697600.0 44.71
2020-11-24 48.09 44.85 46.19 45.75 708900.0 45.75
2020-11-23 47.63 45.06 45.51 46.18 711800.0 46.18
2020-11-20 46.99 43.35 46.6 45.47 851400.0 45.47
2020-11-19 47.4 45.41 45.59 46.91 683300.0 46.91
2020-11-18 48.85 44.7 48.85 45.7 926200.0 45.7
2020-11-17 50.32 46.21 50.15 46.43 1065000.0 46.43
2020-11-16 52.98 48.56 52.3 50.22 1630300.0 50.22
2020-11-13 63.36 57.76 62.23 59.0 1058000.0 59.0
2020-11-12 60.36 56.6 56.6 60.31 1190800.0 60.31
2020-11-11 57.5 54.32 55.0 56.36 1125700.0 56.36
2020-11-10 54.68 51.1 52.88 54.0 1098800.0 54.0
2020-11-09 53.65 47.4 52.5 52.27 1246000.0 52.27
2020-11-06 46.47 39.1 42.4 45.63 1022500.0 45.63
2020-11-05 44.98 41.98 44.17 43.25 646300.0 43.25
2020-11-04 45.44 42.88 43.79 43.47 498000.0 43.47
2020-11-03 42.84 41.01 41.56 42.57 497400.0 42.57
2020-11-02 41.79 39.17 40.47 41.14 507600.0 41.14
2020-10-30 43.68 39.63 42.81 40.14 554400.0 40.14
2020-10-29 43.83 41.87 43.6 42.95 464200.0 42.95
2020-10-28 45.98 43.08 45.89 43.26 325300.0 43.26
2020-10-27 47.29 45.22 45.77 47.03 337200.0 47.03
2020-10-26 45.2 43.54 43.58 45.0 403700.0 45.0
2020-10-23 44.08 42.43 43.15 43.98 213100.0 43.98
2020-10-22 44.49 42.45 43.31 42.81 427400.0 42.81
2020-10-21 45.1 42.5 44.79 43.57 504800.0 43.57
2020-10-20 47.23 44.66 47.23 44.73 662100.0 44.73
2020-10-19 49.34 46.69 47.17 47.21 396300.0 47.21
2020-10-16 48.75 46.25 48.75 46.61 458200.0 46.61
2020-10-15 50.52 47.29 49.28 47.96 444600.0 47.96
2020-10-14 54.93 48.86 52.16 50.19 894300.0 50.19
2020-10-13 51.95 49.5 49.64 51.13 965200.0 51.13
2020-10-12 49.85 48.09 49.5 48.94 425300.0 48.94
2020-10-09 50.1 48.5 49.53 49.06 378100.0 49.06
2020-10-08 52.14 48.38 51.61 48.9 686600.0 48.9
2020-10-07 52.35 49.95 50.01 51.37 764600.0 51.37
2020-10-06 51.12 47.62 48.4 49.56 1232600.0 49.56
2020-10-05 49.35 45.51 45.51 48.59 949600.0 48.59
2020-10-02 46.35 41.83 42.78 45.2 1584200.0 45.2
2020-10-01 48.5 43.21 48.0 43.93 837100.0 43.93
2020-09-30 49.99 47.06 48.99 47.4 829900.0 47.4
2020-09-29 49.84 48.5 49.52 48.97 530300.0 48.97
2020-09-28 49.75 47.35 48.19 49.55 758300.0 49.55
2020-09-25 47.57 45.27 45.71 47.38 367600.0 47.38
2020-09-24 47.01 44.67 45.03 45.53 641700.0 45.53
2020-09-23 48.42 45.6 45.93 45.66 983400.0 45.66
2020-09-22 45.75 43.82 44.76 45.71 1092100.0 45.71
2020-09-21 45.37 43.76 45.09 44.55 1199700.0 44.55
2020-09-18 47.02 44.96 46.39 46.03 1096500.0 46.03
2020-09-17 47.31 44.57 47.31 45.6 1156600.0 45.6
2020-09-16 52.22 47.84 51.11 48.47 1163800.0 48.47
2020-09-15 56.3 48.61 56.3 50.89 1262500.0 50.89
2020-09-14 56.8 54.83 56.8 55.69 514000.0 55.69
2020-09-11 57.26 54.89 55.02 56.11 484700.0 56.11
2020-09-10 58.42 54.49 55.26 54.7 557800.0 54.7
2020-09-09 55.6 52.9 53.02 54.5 504300.0 54.5
2020-09-08 52.97 51.12 51.98 52.0 793300.0 52.0
2020-09-04 55.67 48.42 55.1 53.26 929500.0 53.26
2020-09-03 57.17 52.84 57.0 54.99 1153600.0 54.99
2020-09-02 60.82 54.64 55.0 57.99 1732400.0 57.99
2020-09-01 56.45 54.41 55.52 55.63 851000.0 55.63
2020-08-31 55.93 54.23 55.29 55.48 1299100.0 55.48
2020-08-28 55.89 52.71 53.7 55.5 1713500.0 55.5
2020-08-27 55.56 50.56 51.0 53.61 1978500.0 53.61
2020-08-26 56.56 40.85 41.31 51.51 7590100.0 51.51
2020-08-25 41.49 39.02 39.29 40.26 1519400.0 40.26
2020-08-24 39.74 36.23 39.65 36.68 439700.0 36.68
2020-08-21 40.52 35.24 35.25 38.82 1806400.0 38.82
2020-08-20 34.32 33.04 33.32 34.14 238200.0 34.14
2020-08-19 33.94 33.09 33.2 33.51 322800.0 33.51
2020-08-18 33.47 32.57 32.7 33.11 262400.0 33.11
2020-08-17 32.71 31.63 31.79 32.61 250000.0 32.61
2020-08-14 32.31 31.2 31.73 31.8 372600.0 31.8
2020-08-13 31.76 30.67 31.19 31.54 366100.0 31.54
2020-08-12 33.16 30.64 32.9 31.04 570700.0 31.04
2020-08-11 34.43 31.66 32.64 32.53 1111600.0 32.53
2020-08-10 34.16 32.2 33.56 32.42 621000.0 32.42
2020-08-07 33.91 32.01 32.74 33.56 952900.0 33.56
2020-08-06 35.34 34.2 34.43 34.98 1043300.0 34.98
2020-08-05 34.62 33.23 33.9 34.25 271500.0 34.25
2020-08-04 34.71 33.63 33.87 33.75 318900.0 33.75
2020-08-03 34.29 33.18 33.29 33.95 401600.0 33.95
2020-07-31 33.14 31.95 32.69 33.14 437400.0 33.14
2020-07-30 32.65 31.81 32.36 32.41 421500.0 32.41
2020-07-29 33.86 32.48 33.01 32.71 312100.0 32.71
2020-07-28 34.13 32.87 33.76 32.88 206300.0 32.88
2020-07-27 34.35 33.51 33.6 33.92 275900.0 33.92
2020-07-24 34.86 32.59 34.79 33.41 506400.0 33.41
2020-07-23 36.78 35.03 36.05 35.2 431400.0 35.2
2020-07-22 36.44 34.79 35.33 35.87 1049700.0 35.87
2020-07-21 35.35 34.4 35.35 35.01 424200.0 35.01
2020-07-20 35.47 34.0 34.05 35.0 681900.0 35.0
2020-07-17 34.1 31.71 31.82 34.0 413000.0 34.0
2020-07-16 32.73 31.69 32.47 32.09 369000.0 32.09
2020-07-15 33.98 32.1 33.93 32.54 473500.0 32.54
2020-07-14 33.38 31.2 31.9 33.25 371700.0 33.25
2020-07-13 34.71 31.96 34.04 32.08 570600.0 32.08
2020-07-10 34.93 33.46 34.38 33.68 445100.0 33.68
2020-07-09 34.42 33.15 33.32 34.3 596500.0 34.3
2020-07-08 34.1 32.77 33.28 33.09 541000.0 33.09
2020-07-07 34.32 33.03 34.32 33.17 478700.0 33.17
2020-07-06 34.48 32.84 33.37 34.12 714200.0 34.12
2020-07-02 33.11 31.22 31.98 33.02 719800.0 33.02
2020-07-01 32.08 30.0 30.25 31.48 993600.0 31.48
2020-06-30 30.47 28.65 29.0 30.25 669900.0 30.25
2020-06-29 29.9 28.66 29.67 28.93 266900.0 28.93
2020-06-26 29.96 28.75 29.47 29.49 1055500.0 29.49
2020-06-25 29.97 29.0 29.11 29.48 980800.0 29.48
2020-06-24 29.46 28.41 29.12 29.15 439500.0 29.15
2020-06-23 29.57 28.76 28.95 29.32 815300.0 29.32
2020-06-22 28.68 27.51 27.61 28.56 693100.0 28.56
2020-06-19 27.72 26.23 26.27 27.61 1071800.0 27.61
2020-06-18 27.31 26.17 26.65 26.4 340200.0 26.4
2020-06-17 27.35 26.01 26.89 26.48 351300.0 26.48
2020-06-16 26.87 26.1 26.37 26.8 378200.0 26.8
2020-06-15 26.14 24.54 24.54 25.92 520100.0 25.92
2020-06-12 25.61 23.92 25.51 24.81 612500.0 24.81
2020-06-11 25.93 24.86 25.85 24.95 908300.0 24.95
2020-06-10 26.56 25.69 25.79 26.42 470000.0 26.42
2020-06-09 26.4 25.34 25.95 25.69 527700.0 25.69
2020-06-08 26.51 23.87 24.98 26.01 602400.0 26.01
2020-06-05 25.95 24.36 24.53 24.94 606100.0 24.94
2020-06-04 24.7 23.13 23.57 24.53 490000.0 24.53
2020-06-03 24.59 23.58 24.33 23.79 443100.0 23.79
2020-06-02 24.62 23.74 24.43 24.39 358900.0 24.39
2020-06-01 24.69 24.18 24.69 24.42 536300.0 24.42
2020-05-29 24.66 23.51 24.36 24.57 348600.0 24.57
2020-05-28 25.08 23.8 23.9 24.31 762100.0 24.31
2020-05-27 24.24 22.27 23.01 24.19 884600.0 24.19
2020-05-26 23.35 22.15 23.0 23.1 805700.0 23.1
2020-05-22 22.79 20.86 21.47 22.73 1127600.0 22.73
2020-05-21 21.5 20.21 21.35 21.42 2074100.0 21.42
2020-05-20 23.77 20.6 23.5 20.79 4387900.0 20.79
2020-05-19 26.61 24.5 24.6 26.12 613200.0 26.12
2020-05-18 25.84 23.99 24.11 24.5 885500.0 24.5
2020-05-15 24.09 22.81 22.95 23.92 357800.0 23.92
2020-05-14 23.5 22.49 22.5 23.08 441700.0 23.08
2020-05-13 24.0 21.9 23.5 22.93 1064700.0 22.93
2020-05-12 24.0 22.33 22.5 23.79 941000.0 23.79
2020-05-11 22.57 20.91 21.0 22.34 553200.0 22.34
2020-05-08 21.91 18.88 19.17 20.74 1258500.0 20.74
2020-05-07 21.0 20.06 20.43 20.64 595600.0 20.64
2020-05-06 20.45 19.52 19.52 20.34 420000.0 20.34
2020-05-05 20.33 19.11 19.2 19.48 373000.0 19.48
2020-05-04 19.0 17.71 17.86 18.81 297200.0 18.81
2020-05-01 18.43 17.38 18.28 18.02 276300.0 18.02
2020-04-30 20.38 18.75 19.52 18.84 246400.0 18.84
2020-04-29 20.73 19.22 19.31 20.01 572900.0 20.01
2020-04-28 19.19 18.37 18.93 18.91 370800.0 18.91
2020-04-27 18.69 18.06 18.16 18.56 361400.0 18.56
2020-04-24 18.15 17.65 18.15 18.03 290500.0 18.03
2020-04-23 18.1 17.6 17.74 18.0 262200.0 18.0
2020-04-22 18.06 17.11 17.66 17.67 270300.0 17.67
2020-04-21 17.37 16.6 16.92 17.27 266700.0 17.27
2020-04-20 17.45 15.9 16.37 17.36 457000.0 17.36
2020-04-17 17.63 16.17 17.6 16.49 486800.0 16.49
2020-04-16 18.0 17.25 17.5 17.45 398700.0 17.45
2020-04-15 17.86 16.8 17.15 17.4 254800.0 17.4
2020-04-14 18.6 17.5 18.36 17.56 265800.0 17.56
2020-04-13 18.2 17.43 18.2 17.93 282100.0 17.93
2020-04-09 18.92 17.05 17.05 18.27 648100.0 18.27
2020-04-08 17.48 16.35 16.62 16.99 476000.0 16.99
2020-04-07 17.49 16.23 17.08 16.38 338800.0 16.38
2020-04-06 16.98 16.08 16.24 16.72 256700.0 16.72
2020-04-03 16.18 14.91 16.05 15.71 291100.0 15.71
2020-04-02 16.22 15.04 15.78 16.06 487500.0 16.06
2020-04-01 17.04 15.47 16.62 15.91 362100.0 15.91
2020-03-31 18.29 16.58 17.07 17.07 846900.0 17.07
2020-03-30 17.18 15.28 15.35 16.93 555600.0 16.93
2020-03-27 16.23 15.05 15.32 15.15 450400.0 15.15
2020-03-26 16.41 15.39 15.7 15.91 371800.0 15.91
2020-03-25 16.22 14.65 14.65 15.53 466900.0 15.53
2020-03-24 15.5 13.87 14.89 14.66 358800.0 14.66
2020-03-23 15.57 13.62 14.58 14.26 545200.0 14.26
2020-03-20 17.34 14.19 16.0 14.58 793400.0 14.58
2020-03-19 16.0 14.43 14.57 15.62 489200.0 15.62
2020-03-18 15.67 13.01 14.64 14.55 577200.0 14.55
2020-03-17 16.02 13.05 13.74 15.51 568200.0 15.51
2020-03-16 14.63 13.19 13.76 13.56 573200.0 13.56
2020-03-13 17.05 14.18 16.5 15.2 637000.0 15.2
2020-03-12 16.79 14.86 15.68 15.82 997100.0 15.82
2020-03-11 18.13 16.16 17.53 16.62 558300.0 16.62
2020-03-10 18.3 17.27 18.02 17.98 474600.0 17.98
2020-03-09 18.4 16.71 18.0 17.51 532100.0 17.51
2020-03-06 19.41 17.46 17.7 18.21 674900.0 18.21
2020-03-05 17.79 17.02 17.45 17.37 301100.0 17.37
2020-03-04 17.96 17.1 17.41 17.84 259300.0 17.84
2020-03-03 17.63 16.67 17.21 17.01 296000.0 17.01
2020-03-02 17.38 16.47 16.82 17.3 362300.0 17.3
2020-02-28 16.82 15.48 15.73 16.7 361800.0 16.7
2020-02-27 17.17 15.95 16.43 16.37 318700.0 16.37
2020-02-26 17.8 16.58 17.05 16.87 244400.0 16.87
2020-02-25 18.63 16.67 18.63 16.96 325700.0 16.96
2020-02-24 18.51 17.48 17.48 18.22 437000.0 18.22
2020-02-21 18.75 18.16 18.52 18.27 246800.0 18.27
2020-02-20 18.9 18.36 18.68 18.53 196600.0 18.53
2020-02-19 18.97 17.81 18.0 18.78 289000.0 18.78
2020-02-18 18.8 17.77 18.65 18.0 446700.0 18.0