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

Chromadex Corp CS (NQ: CDXC )

3.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 30, 2016 3.020 3.100 2.910 2.980 106,287 +0.04(+1.36%)
Sep 29, 2016 2.900 2.970 2.850 2.940 65,590 +0.03(+1.03%)
Sep 28, 2016 2.910 2.930 2.880 2.910 74,202 +0.00(+0.00%)
Sep 27, 2016 2.890 2.940 2.850 2.910 98,167 +0.03(+1.04%)
Sep 26, 2016 3.020 3.029 2.870 2.880 108,451 -0.12(-4.00%)
Sep 23, 2016 3.040 3.040 2.960 3.000 113,894 +0.02(+0.67%)
Sep 22, 2016 3.140 3.140 2.910 2.980 271,848 -0.11(-3.56%)
Sep 21, 2016 3.000 3.140 2.941 3.090 145,669 +0.11(+3.69%)
Sep 20, 2016 3.260 3.260 2.880 2.980 442,216 -0.23(-7.17%)
Sep 19, 2016 3.410 3.431 3.180 3.210 207,351 -0.20(-5.87%)
Sep 16, 2016 3.450 3.460 3.310 3.410 196,354 -0.01(-0.29%)
Sep 15, 2016 3.290 3.580 3.290 3.420 149,799 +0.09(+2.70%)
Sep 14, 2016 3.290 3.410 3.260 3.330 84,877 +0.04(+1.22%)
Sep 13, 2016 3.520 3.540 3.290 3.290 149,684 -0.21(-6.00%)
Sep 12, 2016 3.160 3.500 3.160 3.500 99,829 +0.30(+9.37%)
Sep 09, 2016 3.160 3.220 3.120 3.200 105,542 +0.03(+0.95%)
Sep 08, 2016 3.320 3.320 3.160 3.170 142,299 -0.15(-4.52%)
Sep 07, 2016 3.420 3.440 3.300 3.320 122,419 -0.03(-0.90%)
Sep 06, 2016 3.430 3.540 3.300 3.350 107,602 -0.03(-0.89%)
Sep 02, 2016 3.450 3.380 3.380 3.380 76,300 -0.06(-1.74%)
Sep 01, 2016 3.190 3.460 3.170 3.440 230,349 +0.15(+4.56%)
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%)
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.