Premium
CryoPort Inc (CYRX)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.77 | 5 | 15.4 | 16.17 | 14.73 | 622621 | 15.30882072 | CS |
| 4 | 1.72 | 11.9031141869 | 14.45 | 16.65 | 14.3 | 767982 | 15.44891521 | CS |
| 12 | 5.76 | 55.3314121037 | 10.41 | 16.73 | 9.695 | 816107 | 14.27893975 | CS |
| 26 | 5.55 | 52.2598870056 | 10.62 | 16.73 | 7.61 | 593153 | 12.35157905 | CS |
| 52 | 8.61 | 113.888888889 | 7.56 | 16.73 | 6.69 | 629363 | 10.59392021 | CS |
| 156 | -1.8 | -10.0166944908 | 17.97 | 20.105 | 4.58 | 580319 | 10.58683218 | CS |
| 260 | -45.25 | -73.673070661 | 61.42 | 86.3 | 4.58 | 527977 | 18.58125907 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 16.17 | 0.45 | 2.86 | 15.79 | 16.17 | 15.6 | 540117 |
| 1783636500 | 15.72 | 0.46 | 3.01 | 15.435 | 15.95 | 15.38 | 640912 |
| 1783550100 | 15.26 | 0.2 | 1.33 | 14.86 | 15.28 | 14.73 | 525759 |
| 1783463700 | 15.06 | -0.17 | -1.12 | 15.28 | 15.49 | 14.745 | 785399 |
| 1783377300 | 15.23 | -0.26 | -1.68 | 15.4 | 15.53 | 15.02 | 538415 |
| 1783031700 | 15.49 | -0.37 | -2.33 | 15.86 | 16.2516 | 15.46 | 602318 |
| 1782945300 | 15.86 | 0.16 | 1.02 | 15.66 | 16.649999 | 15.585 | 1140578 |
| 1782858900 | 15.7 | -0.58 | -3.56 | 16.09 | 16.129999 | 15.3 | 958108 |
| 1782772500 | 16.28 | 0.28 | 1.75 | 16.2727 | 16.489999 | 15.85 | 964757 |
| 1782513300 | 16 | 0.12 | 0.76 | 15.71 | 16.075 | 15.53 | 1731160 |
| 1782426900 | 15.88 | 0.36 | 2.32 | 15.66 | 16.155 | 15.6 | 736341 |
| 1782340500 | 15.52 | 0.76 | 5.15 | 14.63 | 15.74 | 14.625 | 1543472 |
| 1782254100 | 14.76 | -0.01 | -0.07 | 14.67 | 15.04 | 14.61 | 443704 |
| 1782167700 | 14.77 | -0.24 | -1.60 | 15.02 | 15.23 | 14.37 | 477972 |
| 1781822100 | 15.01 | 0.44 | 3.02 | 14.86 | 15.08 | 14.69 | 525362 |
| 1781735700 | 14.57 | -0.14 | -0.95 | 14.68 | 15.215 | 14.51 | 679294 |
| 1781649300 | 14.71 | -0.12 | -0.81 | 14.85 | 14.94 | 14.565 | 483014 |
| 1781562900 | 14.83 | 0.21 | 1.44 | 14.83 | 14.95 | 14.4 | 544997 |
| 1781303700 | 14.62 | 0.24 | 1.67 | 14.45 | 14.67 | 14.3 | 502121 |
| 1781217300 | 14.38 | -0.39 | -2.64 | 14.93 | 15.12 | 14.285 | 1527556 |
| 1781130900 | 14.77 | -0.42 | -2.76 | 15.01 | 15.41 | 14.61 | 680683 |
| 1781044500 | 15.19 | -0.29 | -1.87 | 15.47 | 15.72 | 14.685 | 1012336 |
| 1780958100 | 15.48 | -0.22 | -1.40 | 15.86 | 15.995 | 15.35 | 573296 |
| 1780698900 | 15.7 | -0.46 | -2.85 | 16.1 | 16.1 | 15.52 | 710857 |
| 1780612500 | 16.16 | -0.34 | -2.06 | 16.35 | 16.73 | 16.045 | 1163764 |
| 1780526100 | 16.5 | 0.76 | 4.83 | 15.97 | 16.7 | 15.77 | 2210458 |
| 1780439700 | 15.74 | -0.25 | -1.56 | 15.8 | 16.3 | 15.71 | 853825 |
| 1780353300 | 15.99 | 0.3 | 1.91 | 15.65 | 16.04 | 15.5 | 1047411 |
| 1780094100 | 15.69 | 0.44 | 2.89 | 15.22 | 15.845 | 15.02 | 1637001 |
| 1780007700 | 15.25 | 1.23 | 8.77 | 14.05 | 15.29 | 14.05 | 2695322 |
| 1779921300 | 14.02 | 0.06 | 0.43 | 14 | 14.28 | 13.7401 | 524033 |
| 1779834900 | 13.96 | -0.04 | -0.29 | 14.08 | 14.29 | 13.9 | 448331 |
| 1779489300 | 14 | -0.22 | -1.55 | 14.25 | 14.28 | 13.79 | 451710 |
| 1779402900 | 14.22 | 0.15 | 1.07 | 13.91 | 14.3 | 13.795 | 1137709 |
| 1779316500 | 14.07 | 1.04 | 7.98 | 13.31 | 14.36 | 13.09 | 2003240 |
| 1779230100 | 13.03 | -0.28 | -2.10 | 13.13 | 13.289 | 12.98 | 326121 |
| 1779143700 | 13.31 | 0.17 | 1.29 | 13.16 | 13.46 | 12.92 | 383908 |
| 1778884500 | 13.14 | -0.09 | -0.68 | 12.95 | 13.33 | 12.87 | 439742 |
| 1778798100 | 13.23 | -0.02 | -0.15 | 13.36 | 13.6499 | 13.08 | 409465 |
| 1778711700 | 13.25 | 0.21 | 1.61 | 13.14 | 13.48 | 13.06 | 582633 |
| 1778625300 | 13.04 | -0.13 | -0.99 | 12.97 | 13.07 | 12.77 | 493786 |
| 1778538900 | 13.17 | -0.43 | -3.16 | 13.5 | 13.79 | 12.93 | 721007 |
| 1778279700 | 13.6 | 0.84 | 6.58 | 12.77 | 13.68 | 12.61 | 838038 |
| 1778193300 | 12.76 | 0.07 | 0.55 | 12.65 | 13.28 | 12.65 | 963005 |
| 1778106900 | 12.69 | 0.5 | 4.10 | 12.27 | 13.1 | 11.62 | 1342247 |
| 1778020500 | 12.19 | 1.98 | 19.39 | 11 | 12.65 | 10.99 | 2210286 |
| 1777934100 | 10.21 | -0.14 | -1.35 | 10.28 | 10.49 | 9.97 | 619824 |
| 1777674900 | 10.35 | 0.09 | 0.88 | 10.26 | 10.5 | 10.105 | 314259 |
| 1777588500 | 10.26 | 0.46 | 4.69 | 9.86 | 10.275 | 9.85 | 341655 |
| 1777502100 | 9.8 | -0.3 | -2.97 | 10.01 | 10.11 | 9.695 | 465294 |
| 1777415700 | 10.1 | -0.28 | -2.70 | 10.34 | 10.4 | 9.98 | 418058 |
| 1777329300 | 10.38 | -0.21 | -1.98 | 10.63 | 10.81 | 10.35 | 377053 |
| 1777070100 | 10.59 | 0.42 | 4.13 | 10.22 | 10.6 | 10.1 | 243961 |
| 1776983700 | 10.17 | -0.35 | -3.33 | 10.5 | 10.52 | 10.06 | 430109 |
| 1776897300 | 10.52 | -0.16 | -1.50 | 10.74 | 10.83 | 10.4 | 610091 |
| 1776810900 | 10.68 | 0.09 | 0.85 | 10.61 | 10.88 | 10.59 | 368533 |
| 1776724500 | 10.59 | 0.24 | 2.32 | 10.28 | 10.68 | 10.28 | 730510 |
| 1776465300 | 10.35 | 0.18 | 1.77 | 10.41 | 10.5 | 10.22 | 392729 |
| 1776378900 | 10.17 | 0.1 | 0.99 | 10.06 | 10.18 | 9.9149999 | 289529 |
| 1776292500 | 10.07 | 0.12 | 1.21 | 10 | 10.275 | 9.98 | 299211 |
| 1776206100 | 9.95 | 0.31 | 3.22 | 9.73 | 10.26 | 9.72 | 554742 |
| 1776119700 | 9.64 | -0.03 | -0.31 | 9.61 | 9.8699999 | 9.5 | 874834 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
