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

Chromadex Corp CS (NQ: CDXC )

3.660 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Aug 31, 2016 3.600 3.720 3.155 3.290 373,969 -0.32(-8.86%)
Aug 30, 2016 3.810 3.810 3.600 3.610 124,793 -0.14(-3.73%)
Aug 29, 2016 3.860 3.880 3.730 3.750 73,422 -0.04(-1.06%)
Aug 26, 2016 3.810 3.850 3.780 3.790 46,812 +0.02(+0.53%)
Aug 25, 2016 3.770 3.800 3.750 3.770 42,158 +0.00(+0.00%)
Aug 24, 2016 3.870 3.899 3.720 3.770 57,734 -0.05(-1.31%)
Aug 23, 2016 3.800 3.950 3.790 3.820 70,621 +0.03(+0.79%)
Aug 22, 2016 3.780 3.800 3.688 3.790 81,582 +0.02(+0.53%)
Aug 19, 2016 3.770 3.840 3.731 3.770 55,191 +0.01(+0.27%)
Aug 18, 2016 3.770 3.770 3.670 3.760 74,949 +0.08(+2.17%)
Aug 17, 2016 3.870 3.980 3.630 3.680 182,706 -0.16(-4.17%)
Aug 16, 2016 4.000 4.000 3.810 3.840 132,934 -0.16(-4.00%)
Aug 15, 2016 4.060 4.097 3.980 4.000 160,629 -0.01(-0.25%)
Aug 12, 2016 4.400 4.550 3.980 4.010 539,184 -0.38(-8.66%)
Aug 11, 2016 4.240 4.410 4.240 4.390 227,549 +0.16(+3.78%)
Aug 10, 2016 4.150 4.380 4.150 4.230 394,132 +0.10(+2.42%)
Aug 09, 2016 4.050 4.240 4.050 4.130 211,650 +0.05(+1.23%)
Aug 08, 2016 4.070 4.090 3.960 4.080 90,992 +0.04(+0.99%)
Aug 05, 2016 4.010 4.110 3.960 4.040 199,815 +0.06(+1.51%)
Aug 04, 2016 4.030 4.050 3.930 3.980 64,182 -0.02(-0.50%)
Aug 03, 2016 3.860 4.000 3.810 4.000 91,472 +0.17(+4.44%)
Aug 02, 2016 3.920 3.920 3.810 3.830 74,239 -0.05(-1.29%)
Aug 01, 2016 3.970 4.000 3.880 3.880 76,944 -0.12(-3.00%)
Jul 29, 2016 3.990 4.000 3.960 4.000 53,574 +0.04(+1.01%)
Jul 28, 2016 3.880 4.000 3.880 3.960 77,484 -0.01(-0.25%)
Jul 27, 2016 3.950 4.040 3.950 3.970 64,478 -0.03(-0.75%)
Jul 26, 2016 3.950 4.080 3.920 4.000 146,045 -0.03(-0.74%)
Jul 25, 2016 3.990 4.040 3.910 4.030 97,771 -0.01(-0.25%)
Jul 22, 2016 4.100 4.100 3.900 4.040 116,812 -0.04(-0.98%)
Jul 21, 2016 3.845 4.100 3.790 4.080 141,970 +0.26(+6.81%)
Jul 20, 2016 3.760 3.874 3.760 3.820 69,620 +0.00(+0.00%)
Jul 19, 2016 3.930 3.930 3.750 3.820 179,124 -0.06(-1.55%)
Jul 18, 2016 3.890 3.890 3.760 3.880 231,340 +0.06(+1.57%)
Jul 15, 2016 3.990 3.990 3.790 3.820 124,021 -0.11(-2.80%)
Jul 14, 2016 4.000 4.090 3.890 3.930 109,276 -0.07(-1.75%)
Jul 13, 2016 4.020 4.070 3.980 4.000 161,078 +0.00(+0.00%)
Jul 12, 2016 3.870 4.060 3.870 4.000 184,297 +0.09(+2.30%)
Jul 11, 2016 4.040 4.040 3.850 3.910 200,404 -0.03(-0.76%)
Jul 08, 2016 3.820 4.120 3.810 3.940 190,033 +0.13(+3.41%)
Jul 07, 2016 4.000 4.050 3.720 3.810 264,875 -0.17(-4.27%)
Jul 05, 2016 4.100 4.100 3.930 3.980 326,181 -0.13(-3.16%)
Jul 01, 2016 4.200 4.110 4.110 4.110 363,200 -0.03(-0.72%)
Jun 30, 2016 4.050 4.140 3.930 4.140 867,824 +0.25(+6.43%)
Jun 29, 2016 3.390 3.990 3.310 3.890 1,697,528 +0.60(+18.24%)
Jun 28, 2016 3.230 3.300 3.170 3.290 820,302 +0.15(+4.78%)
Jun 27, 2016 2.940 3.250 2.890 3.140 785,734 +0.25(+8.65%)
Jun 24, 2016 3.080 3.080 2.830 2.890 3,087,380 -0.28(-8.83%)
Jun 23, 2016 3.100 3.250 3.090 3.170 765,385 +0.13(+4.28%)
Jun 22, 2016 2.900 3.150 2.900 3.040 713,121 -0.04(-1.30%)
Jun 21, 2016 2.920 3.550 2.900 3.080 3,644,094 +0.24(+8.45%)
Jun 20, 2016 5.000 5.000 2.460 2.840 4,799,738 -2.14(-42.97%)
Jun 17, 2016 5.010 5.160 4.900 4.980 1,017,100 -0.09(-1.78%)
Jun 16, 2016 5.260 5.500 4.870 5.070 465,766 -0.24(-4.52%)
Jun 15, 2016 5.240 5.400 5.240 5.310 265,234 +0.01(+0.19%)
Jun 14, 2016 5.650 5.750 5.250 5.300 258,971 -0.35(-6.19%)
Jun 13, 2016 5.400 5.700 5.400 5.650 304,299 +0.29(+5.41%)
Jun 10, 2016 5.550 5.690 5.300 5.360 166,107 -0.13(-2.37%)
Jun 09, 2016 5.730 5.750 5.460 5.490 206,262 -0.18(-3.17%)
Jun 08, 2016 5.800 5.950 5.645 5.670 285,919 -0.04(-0.70%)
Jun 07, 2016 5.650 5.780 5.590 5.710 295,305 +0.21(+3.82%)
Jun 06, 2016 5.820 5.820 5.420 5.500 412,065 -0.26(-4.51%)
Jun 03, 2016 5.600 5.770 5.590 5.760 147,007 +0.20(+3.60%)
Jun 02, 2016 5.440 5.600 5.380 5.560 210,459 +0.15(+2.73%)
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.