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

Chromadex Corp CS (NQ: CDXC )

3.440 +0.050 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2020 5.000 5.150 4.950 4.960 378,679 -0.05(-1.00%)
Nov 27, 2020 4.860 5.070 4.860 5.010 167,600 +0.15(+3.09%)
Nov 25, 2020 4.890 4.932 4.790 4.860 133,900 -0.02(-0.41%)
Nov 24, 2020 4.850 4.960 4.660 4.880 298,899 +0.08(+1.67%)
Nov 23, 2020 4.890 5.020 4.780 4.800 328,932 -0.07(-1.44%)
Nov 20, 2020 4.870 4.930 4.710 4.870 350,200 -0.04(-0.81%)
Nov 19, 2020 4.940 4.970 4.860 4.910 81,197 -0.02(-0.41%)
Nov 18, 2020 5.090 5.100 4.860 4.930 224,365 -0.13(-2.57%)
Nov 17, 2020 5.020 5.150 5.020 5.060 245,751 -0.01(-0.20%)
Nov 16, 2020 5.080 5.190 5.030 5.070 238,921 -0.06(-1.17%)
Nov 13, 2020 5.110 5.190 5.020 5.130 261,100 +0.07(+1.38%)
Nov 12, 2020 4.820 5.160 4.820 5.060 255,295 +0.21(+4.33%)
Nov 11, 2020 4.900 4.930 4.722 4.850 231,352 +0.01(+0.21%)
Nov 10, 2020 4.840 5.000 4.710 4.840 234,567 +0.03(+0.62%)
Nov 09, 2020 4.730 5.241 4.700 4.810 645,854 +0.32(+7.13%)
Nov 06, 2020 4.530 4.555 4.380 4.490 370,600 -0.04(-0.88%)
Nov 05, 2020 4.700 4.723 4.370 4.530 403,395 -0.25(-5.23%)
Nov 04, 2020 4.700 4.920 4.610 4.780 288,513 +0.07(+1.49%)
Nov 03, 2020 4.450 4.730 4.450 4.710 198,394 +0.27(+6.08%)
Nov 02, 2020 4.500 4.586 4.360 4.440 247,479 -0.07(-1.55%)
Oct 30, 2020 4.560 4.660 4.450 4.510 159,300 -0.12(-2.59%)
Oct 29, 2020 4.620 4.670 4.560 4.630 193,858 -0.01(-0.22%)
Oct 28, 2020 4.830 4.830 4.620 4.640 191,937 -0.20(-4.13%)
Oct 27, 2020 4.770 4.880 4.650 4.840 294,593 +0.07(+1.47%)
Oct 26, 2020 4.770 4.830 4.690 4.770 172,216 -0.05(-1.04%)
Oct 23, 2020 4.910 4.982 4.760 4.820 165,000 -0.14(-2.82%)
Oct 22, 2020 4.980 5.060 4.920 4.960 259,501 +0.01(+0.20%)
Oct 21, 2020 4.900 4.980 4.883 4.950 190,801 +0.01(+0.20%)
Oct 20, 2020 4.990 5.000 4.840 4.940 115,636 -0.01(-0.20%)
Oct 19, 2020 5.040 5.140 4.940 4.950 204,857 -0.05(-1.00%)
Oct 16, 2020 5.070 5.100 4.980 5.000 285,200 -0.10(-1.96%)
Oct 15, 2020 5.100 5.160 4.980 5.100 181,406 -0.03(-0.58%)
Oct 14, 2020 5.130 5.180 5.070 5.130 193,518 +0.01(+0.20%)
Oct 13, 2020 4.910 5.150 4.890 5.120 311,812 +0.20(+4.07%)
Oct 12, 2020 5.020 5.080 4.790 4.920 292,796 -0.05(-1.01%)
Oct 09, 2020 4.720 4.980 4.679 4.970 274,300 +0.25(+5.30%)
Oct 08, 2020 4.900 4.950 4.660 4.720 969,724 -0.32(-6.35%)
Oct 07, 2020 5.520 6.000 4.900 5.040 2,787,546 -0.15(-2.89%)
Oct 06, 2020 4.300 5.490 4.190 5.190 3,184,667 +1.12(+27.52%)
Oct 05, 2020 3.970 4.090 3.970 4.070 183,637 +0.14(+3.56%)
Oct 02, 2020 3.860 4.000 3.820 3.930 207,600 -0.02(-0.51%)
Oct 01, 2020 4.010 4.020 3.920 3.950 182,871 -0.06(-1.50%)
Sep 30, 2020 4.020 4.080 3.950 4.010 133,270 -0.01(-0.25%)
Sep 29, 2020 4.090 4.120 3.930 4.020 156,627 -0.06(-1.47%)
Sep 28, 2020 4.050 4.110 4.010 4.080 87,279 +0.05(+1.24%)
Sep 25, 2020 4.000 4.090 3.960 4.030 116,900 +0.02(+0.50%)
Sep 24, 2020 4.090 4.110 4.000 4.010 189,337 -0.08(-1.96%)
Sep 23, 2020 4.200 4.240 4.075 4.090 204,357 -0.14(-3.31%)
Sep 22, 2020 4.150 4.240 4.060 4.230 169,384 +0.06(+1.44%)
Sep 21, 2020 4.440 4.460 4.150 4.170 301,253 -0.29(-6.50%)
Sep 18, 2020 4.580 4.610 4.430 4.460 343,600 -0.09(-1.98%)
Sep 17, 2020 4.530 4.570 4.450 4.550 187,362 +0.03(+0.66%)
Sep 16, 2020 4.550 4.680 4.485 4.520 176,167 -0.06(-1.31%)
Sep 15, 2020 4.650 4.700 4.550 4.580 125,438 -0.05(-1.08%)
Sep 14, 2020 4.450 4.640 4.440 4.630 182,864 +0.24(+5.47%)
Sep 11, 2020 4.450 4.497 4.370 4.390 172,600 -0.06(-1.35%)
Sep 10, 2020 4.490 4.540 4.420 4.450 170,923 -0.04(-0.89%)
Sep 09, 2020 4.450 4.570 4.450 4.490 194,891 +0.07(+1.58%)
Sep 08, 2020 4.490 4.500 4.400 4.420 126,100 -0.10(-2.21%)
Sep 04, 2020 4.780 4.780 4.405 4.520 322,700 -0.24(-5.04%)
Sep 03, 2020 4.970 4.970 4.700 4.760 417,187 -0.17(-3.55%)
Sep 02, 2020 5.030 5.060 4.850 4.935 284,877 -0.10(-1.89%)
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.