Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chromadex Corp CS (NQ: CDXC )

3.420 -0.100 (-2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.290 3.390 3.220 3.330 140,013 +0.08(+2.46%)
Jan 30, 2019 3.290 3.310 3.210 3.250 75,566 +0.01(+0.31%)
Jan 29, 2019 3.320 3.330 3.230 3.240 88,456 -0.06(-1.82%)
Jan 28, 2019 3.360 3.440 3.280 3.300 87,538 -0.08(-2.37%)
Jan 25, 2019 3.420 3.480 3.360 3.380 128,000 -0.07(-2.03%)
Jan 24, 2019 3.450 3.600 3.420 3.450 137,596 -0.02(-0.58%)
Jan 23, 2019 3.280 3.500 3.280 3.470 212,138 +0.27(+8.44%)
Jan 22, 2019 3.340 3.370 3.150 3.200 268,614 -0.14(-4.19%)
Jan 18, 2019 3.380 3.470 3.270 3.340 145,000 -0.02(-0.60%)
Jan 17, 2019 3.300 3.470 3.260 3.360 305,116 +0.00(+0.00%)
Jan 16, 2019 3.420 3.470 3.300 3.360 214,652 -0.06(-1.75%)
Jan 15, 2019 3.470 3.500 3.320 3.420 150,082 -0.02(-0.58%)
Jan 14, 2019 3.480 3.550 3.440 3.440 142,456 -0.01(-0.29%)
Jan 11, 2019 3.450 3.520 3.410 3.450 64,900 -0.02(-0.58%)
Jan 10, 2019 3.520 3.590 3.450 3.470 154,186 -0.10(-2.80%)
Jan 09, 2019 3.510 3.670 3.510 3.570 161,276 +0.08(+2.29%)
Jan 08, 2019 3.430 3.530 3.400 3.490 162,962 +0.08(+2.35%)
Jan 07, 2019 3.480 3.524 3.350 3.410 174,319 +0.02(+0.59%)
Jan 04, 2019 3.270 3.590 3.270 3.390 404,300 +0.16(+4.95%)
Jan 03, 2019 3.400 3.400 3.210 3.230 124,009 -0.18(-5.28%)
Jan 02, 2019 3.310 3.430 3.300 3.410 125,878 -0.02(-0.58%)
Dec 31, 2018 3.430 3.470 3.210 3.430 192,700 +0.03(+0.88%)
Dec 28, 2018 3.710 3.750 3.260 3.400 446,600 -0.31(-8.36%)
Dec 27, 2018 3.290 3.720 3.120 3.710 316,546 +0.39(+11.75%)
Dec 26, 2018 3.170 3.350 3.160 3.320 303,557 +0.09(+2.79%)
Dec 24, 2018 3.520 3.630 3.060 3.230 690,000 -0.31(-8.76%)
Dec 21, 2018 3.150 3.700 2.990 3.540 1,859,200 +0.73(+25.98%)
Dec 20, 2018 2.830 2.980 2.810 2.810 140,762 -0.05(-1.75%)
Dec 19, 2018 2.950 2.990 2.830 2.860 130,984 -0.07(-2.39%)
Dec 18, 2018 2.900 2.980 2.850 2.930 147,502 +0.06(+2.09%)
Dec 17, 2018 2.880 3.040 2.860 2.870 176,073 -0.15(-4.97%)
Dec 14, 2018 2.990 3.180 2.960 3.020 122,600 -0.01(-0.33%)
Dec 13, 2018 3.090 3.185 2.920 3.030 167,917 -0.04(-1.30%)
Dec 12, 2018 2.870 3.100 2.870 3.070 157,174 +0.27(+9.64%)
Dec 11, 2018 2.870 3.080 2.790 2.800 255,532 -0.05(-1.75%)
Dec 10, 2018 3.150 3.180 2.840 2.850 411,514 -0.32(-10.09%)
Dec 07, 2018 3.230 3.295 3.160 3.170 65,300 -0.06(-1.86%)
Dec 06, 2018 3.290 3.320 3.200 3.230 109,042 -0.08(-2.42%)
Dec 04, 2018 3.470 3.490 3.310 3.310 108,000 -0.19(-5.43%)
Dec 03, 2018 3.570 3.600 3.460 3.500 82,601 -0.05(-1.41%)
Nov 30, 2018 3.530 3.650 3.500 3.550 102,800 -0.01(-0.28%)
Nov 29, 2018 3.550 3.590 3.460 3.560 81,365 -0.01(-0.28%)
Nov 28, 2018 3.350 3.611 3.350 3.570 134,635 +0.22(+6.57%)
Nov 27, 2018 3.390 3.440 3.270 3.350 211,794 -0.05(-1.47%)
Nov 26, 2018 3.520 3.560 3.390 3.400 121,724 -0.11(-3.13%)
Nov 23, 2018 3.470 3.530 3.470 3.510 30,700 +0.03(+0.86%)
Nov 21, 2018 3.480 3.480 3.480 0 +0.09(+2.65%)
Nov 20, 2018 3.560 3.560 3.390 3.390 72,458 -0.12(-3.42%)
Nov 19, 2018 3.500 3.591 3.500 3.510 67,046 +0.02(+0.57%)
Nov 16, 2018 3.380 3.510 3.380 3.490 81,800 +0.09(+2.65%)
Nov 15, 2018 3.380 3.500 3.380 3.400 172,728 +0.01(+0.29%)
Nov 14, 2018 3.490 3.490 3.380 3.390 112,243 -0.02(-0.59%)
Nov 13, 2018 3.450 3.630 3.400 3.410 83,503 -0.04(-1.16%)
Nov 12, 2018 3.630 3.680 3.420 3.450 113,362 -0.18(-4.96%)
Nov 09, 2018 3.400 3.685 3.400 3.630 128,300 +0.16(+4.61%)
Nov 08, 2018 3.480 3.699 3.400 3.470 249,157 -0.23(-6.22%)
Nov 07, 2018 3.500 3.740 3.460 3.700 131,712 +0.21(+6.02%)
Nov 06, 2018 3.600 3.690 3.450 3.490 99,759 -0.10(-2.79%)
Nov 05, 2018 3.750 3.800 3.580 3.590 76,851 -0.16(-4.27%)
Nov 02, 2018 3.530 3.770 3.500 3.750 180,500 +0.23(+6.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.