Historical Data for CryoPort Inc. (CYRX)

$ 16.70   0.33 (+2.02%) Volume: 361.78k 4:00 PM EST Feb 28, 2020
After Hours:  $ 16.7008   0.0008 (+0.00%) Volume: 911 5:40 PM EST Feb 28, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/28/20 15.73 16.82 15.48 16.70 361.78k 0.33 2.02% 16.70 5.9m 3,295
02/27/20 16.43 17.165 15.95 16.37 318.7k -0.50 -2.96% 16.37 5.28m 3,067
02/26/20 17.05 17.80 16.58 16.87 244.41k -0.09 -0.53% 16.87 4.13m 2,593
02/25/20 18.63 18.63 16.67 16.96 325.67k -1.26 -6.92% 16.96 5.59m 3,246
02/24/20 17.48 18.505 17.48 18.22 437k -0.05 -0.27% 18.22 7.95m 3,729
02/21/20 18.52 18.75 18.16 18.27 246.82k -0.26 -1.40% 18.27 4.53m 2,548
02/20/20 18.68 18.90 18.36 18.53 196.61k -0.25 -1.33% 18.53 3.65m 2,398
02/19/20 18.00 18.97 17.81 18.78 289.02k 0.78 4.33% 18.78 5.41m 2,807
02/18/20 18.65 18.7975 17.775 18.00 446.71k -0.67 -3.59% 18.00 8.08m 3,629
02/14/20 19.04 19.32 18.51 18.67 255.51k -0.46 -2.40% 18.67 4.79m 2,450
02/13/20 19.05 19.32 18.40 19.13 386.9k -0.15 -0.78% 19.13 7.31m 3,196
02/12/20 19.08 19.63 18.74 19.28 396.93k 0.31 1.63% 19.28 7.65m 3,576
02/11/20 19.06 19.28 18.76 18.97 238.21k 0.05 0.26% 18.97 4.52m 2,307
02/10/20 18.46 19.52 18.33 18.92 296.7k 0.48 2.60% 18.92 5.65m 3,574
02/07/20 18.88 18.96 18.44 18.44 206.42k -0.38 -2.02% 18.44 3.84m 2,226
02/06/20 18.94 19.08 18.43 18.82 215.17k -0.06 -0.32% 18.82 4.05m 2,242
02/05/20 19.21 19.42 18.41 18.88 279.68k -0.10 -0.53% 18.88 5.26m 2,702
02/04/20 18.67 18.99 18.53 18.98 213.95k 0.60 3.26% 18.98 4.03m 2,670
02/03/20 18.00 18.45 17.90 18.38 235.83k 0.47 2.62% 18.38 4.3m 2,539
01/31/20 18.38 18.42 17.595 17.91 326.95k -0.47 -2.56% 17.91 5.86m 2,836
01/30/20 17.26 18.40 17.26 18.38 414.96k 1.00 5.75% 18.38 7.45m 3,206
01/29/20 18.20 18.405 17.12 17.38 633.05k -0.84 -4.61% 17.38 11.02m 5,127