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 (%)
Jul 31, 2018 4.680 4.680 4.410 4.480 278,806 -0.12(-2.61%)
Jul 30, 2018 4.610 4.670 4.500 4.600 273,010 +0.00(+0.00%)
Jul 27, 2018 4.680 4.750 4.540 4.600 482,300 -0.03(-0.65%)
Jul 26, 2018 4.330 4.662 4.250 4.630 580,848 +0.32(+7.42%)
Jul 25, 2018 4.350 4.530 4.300 4.310 85,049 -0.06(-1.37%)
Jul 24, 2018 4.430 4.450 4.310 4.370 170,388 -0.01(-0.23%)
Jul 23, 2018 4.380 4.460 4.320 4.380 154,362 +0.00(+0.00%)
Jul 20, 2018 4.400 4.510 4.350 4.380 132,979 -0.04(-0.90%)
Jul 19, 2018 4.270 4.460 4.250 4.420 127,719 +0.15(+3.51%)
Jul 18, 2018 4.240 4.300 4.041 4.270 174,658 +0.01(+0.23%)
Jul 17, 2018 4.230 4.400 4.200 4.260 166,203 +0.07(+1.67%)
Jul 16, 2018 4.550 4.550 4.020 4.190 411,211 -0.37(-8.11%)
Jul 13, 2018 4.680 4.700 4.510 4.560 266,955 -0.10(-2.15%)
Jul 12, 2018 4.600 4.700 4.534 4.660 457,681 +0.15(+3.33%)
Jul 11, 2018 4.470 4.600 4.400 4.510 405,123 +0.10(+2.27%)
Jul 10, 2018 4.340 4.550 4.290 4.410 395,530 +0.09(+2.08%)
Jul 09, 2018 4.200 4.420 4.151 4.320 543,579 +0.11(+2.61%)
Jul 06, 2018 4.090 4.450 4.010 4.210 637,690 +0.11(+2.68%)
Jul 05, 2018 4.000 4.100 3.850 4.100 314,602 +0.04(+0.99%)
Jul 03, 2018 4.060 4.060 4.060 0 +0.37(+10.03%)
Jul 02, 2018 3.680 3.730 3.581 3.690 321,886 -0.02(-0.54%)
Jun 29, 2018 3.840 3.840 3.640 3.710 225,267 -0.08(-2.11%)
Jun 28, 2018 3.760 3.830 3.650 3.790 212,859 +0.11(+2.99%)
Jun 27, 2018 3.780 3.800 3.660 3.680 259,435 -0.15(-3.92%)
Jun 26, 2018 3.630 3.880 3.620 3.830 285,509 +0.16(+4.36%)
Jun 25, 2018 3.800 3.950 3.640 3.670 526,878 -0.16(-4.18%)
Jun 22, 2018 3.600 3.880 3.530 3.830 4,574,903 +0.22(+6.09%)
Jun 21, 2018 3.470 3.610 3.380 3.610 329,788 +0.15(+4.34%)
Jun 20, 2018 3.600 3.639 3.450 3.460 214,369 -0.10(-2.81%)
Jun 19, 2018 3.640 3.670 3.530 3.560 176,823 -0.08(-2.20%)
Jun 18, 2018 3.730 3.730 3.610 3.640 121,039 -0.07(-1.89%)
Jun 15, 2018 3.700 3.700 3.710 114,379 +0.01(+0.27%)
Jun 14, 2018 3.740 3.745 3.600 3.700 172,128 -0.07(-1.86%)
Jun 13, 2018 3.600 3.770 3.530 3.770 175,864 +0.16(+4.43%)
Jun 12, 2018 3.840 3.970 3.580 3.610 432,754 -0.21(-5.50%)
Jun 11, 2018 3.820 3.950 3.740 3.820 218,311 +0.05(+1.33%)
Jun 08, 2018 3.890 4.060 3.770 3.770 227,018 -0.10(-2.58%)
Jun 07, 2018 3.930 3.970 3.710 3.870 313,571 -0.07(-1.78%)
Jun 06, 2018 3.790 3.950 3.710 3.940 415,586 +0.21(+5.63%)
Jun 05, 2018 3.440 3.760 3.440 3.730 245,095 +0.28(+8.12%)
Jun 04, 2018 3.620 3.620 3.400 3.450 191,302 -0.14(-3.90%)
Jun 01, 2018 3.430 3.669 3.360 3.590 288,318 +0.22(+6.53%)
May 31, 2018 3.330 3.470 3.330 3.370 258,600 +0.04(+1.20%)
May 30, 2018 3.220 3.430 3.190 3.330 297,732 +0.11(+3.42%)
May 29, 2018 3.400 3.550 3.200 3.220 539,669 -0.22(-6.40%)
May 25, 2018 3.440 3.440 3.440 0 -0.17(-4.71%)
May 24, 2018 3.840 3.850 3.610 3.610 225,798 -0.22(-5.74%)
May 23, 2018 3.730 3.860 3.680 3.830 187,122 +0.17(+4.64%)
May 22, 2018 3.730 3.761 3.610 3.660 125,984 -0.04(-1.08%)
May 21, 2018 3.830 3.941 3.610 3.700 178,538 -0.18(-4.64%)
May 18, 2018 3.780 3.892 3.760 3.880 265,123 +0.16(+4.30%)
May 17, 2018 3.760 3.790 3.520 3.720 244,936 +0.21(+5.98%)
May 16, 2018 3.610 3.740 3.510 3.510 287,330 -0.10(-2.77%)
May 15, 2018 3.690 3.692 3.530 3.610 152,978 -0.04(-1.10%)
May 14, 2018 3.460 3.740 3.460 3.650 191,818 +0.17(+4.89%)
May 11, 2018 3.580 3.720 3.327 3.480 592,948 -0.22(-5.95%)
May 10, 2018 3.830 3.830 3.650 3.700 153,103 -0.11(-2.89%)
May 09, 2018 3.530 3.840 3.530 3.810 246,977 +0.29(+8.24%)
May 08, 2018 3.550 3.680 3.470 3.520 219,038 -0.09(-2.49%)
May 07, 2018 3.780 3.780 3.580 3.610 135,850 -0.10(-2.70%)
May 04, 2018 3.580 3.730 3.510 3.710 127,046 +0.14(+3.92%)
May 03, 2018 3.850 3.909 3.550 3.570 349,800 -0.24(-6.30%)
May 02, 2018 3.550 3.930 3.550 3.810 202,162 +0.24(+6.72%)
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.