XNAS
Datos históricos de Cryoport, Inc.
Cryoport, Inc. · CYRX
$17.40
▲ +0.01 (+0.06%)
Última operación · 10/10/2026, 18:18:24 UTC
- Variación en el periodo
- +86.56%
- Máximo
- US$18.36
- 6 de octubre de 2026
- Mínimo
- US$7.61
- 3 de marzo de 2026
- Volumen medio diario
- 0.61 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 16.90 | 17.66 | 16.90 | 17.35 | +2.66% | 479,870.602 |
| 8 oct 2026 | 17.20 | 17.42 | 16.65 | 16.90 | −2.59% | 1.21 M |
| 7 oct 2026 | 17.36 | 17.55 | 17.13 | 17.35 | −2.53% | 1.37 M |
| 6 oct 2026 | 18.36 | 18.36 | 17.45 | 17.80 | −1.87% | 1.17 M |
| 5 oct 2026 | 17.30 | 18.24 | 17.30 | 18.14 | +4.07% | 1.05 M |
| 2 oct 2026 | 17.57 | 18.06 | 17.36 | 17.43 | +0.40% | 709,905.328 |
| 1 oct 2026 | 17.40 | 17.53 | 17.00 | 17.36 | −0.23% | 1.04 M |
| 30 sep 2026 | 17.38 | 17.59 | 17.25 | 17.40 | +0.46% | 571,604.055 |
| 29 sep 2026 | 17.38 | 17.55 | 17.06 | 17.32 | −0.35% | 931,693.904 |
| 28 sep 2026 | 17.29 | 17.56 | 17.11 | 17.38 | −0.17% | 732,391.134 |
| 25 sep 2026 | 17.36 | 17.59 | 17.22 | 17.41 | +0.06% | 729,942.843 |
| 24 sep 2026 | 17.33 | 17.98 | 17.25 | 17.40 | −0.51% | 694,836.254 |
| 23 sep 2026 | 17.46 | 17.64 | 17.00 | 17.49 | −0.46% | 568,868.357 |
| 22 sep 2026 | 17.79 | 17.85 | 17.40 | 17.57 | −0.28% | 587,961.875 |
| 21 sep 2026 | 17.17 | 17.65 | 17.00 | 17.62 | +3.53% | 760,639.474 |
| 18 sep 2026 | 16.67 | 17.05 | 16.51 | 17.02 | +1.43% | 856,799.24 |
| 17 sep 2026 | 16.80 | 17.12 | 16.55 | 16.78 | +1.64% | 753,472.313 |
| 16 sep 2026 | 16.29 | 16.90 | 16.29 | 16.51 | +1.23% | 590,579.699 |
| 15 sep 2026 | 15.83 | 16.43 | 15.83 | 16.31 | +2.19% | 688,268.661 |
| 14 sep 2026 | 15.39 | 15.98 | 15.39 | 15.96 | +2.64% | 473,607.908 |
| 11 sep 2026 | 15.46 | 15.80 | 15.39 | 15.55 | +1.83% | 473,832.467 |
| 10 sep 2026 | 14.83 | 15.36 | 14.59 | 15.27 | +0.86% | 470,631.199 |
| 9 sep 2026 | 15.39 | 15.70 | 15.08 | 15.14 | −2.13% | 531,881.898 |
| 8 sep 2026 | 15.63 | 15.64 | 15.23 | 15.47 | −2.15% | 544,701.828 |
| 4 sep 2026 | 15.65 | 16.00 | 15.49 | 15.81 | −0.32% | 316,809.77 |
| 3 sep 2026 | 15.93 | 16.25 | 15.50 | 15.86 | +0.51% | 467,639.529 |
| 2 sep 2026 | 15.61 | 16.16 | 15.56 | 15.78 | +1.48% | 420,140.319 |
| 1 sep 2026 | 15.77 | 16.05 | 15.41 | 15.55 | −2.81% | 445,060.467 |
| 31 ago 2026 | 15.92 | 16.06 | 15.77 | 16.00 | −0.56% | 482,507.986 |
| 28 ago 2026 | 16.54 | 16.63 | 15.85 | 16.09 | −2.90% | 431,157.196 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.