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

Chromadex Corp CS (NQ: CDXC )

3.470 -0.090 (-2.53%)
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 30, 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, 2020 4.200 4.440 4.190 4.410 352,100 +0.12(+2.80%)
Jan 30, 2020 4.250 4.340 4.226 4.290 79,068 -0.02(-0.46%)
Jan 29, 2020 4.250 4.360 4.250 4.310 73,652 +0.00(+0.00%)
Jan 28, 2020 4.160 4.349 4.160 4.310 107,610 +0.13(+3.11%)
Jan 27, 2020 4.120 4.230 4.020 4.180 130,676 +0.01(+0.24%)
Jan 24, 2020 4.190 4.320 4.158 4.170 122,800 -0.05(-1.18%)
Jan 23, 2020 4.300 4.350 4.010 4.220 358,613 -0.12(-2.76%)
Jan 22, 2020 4.340 4.420 4.330 4.340 120,727 -0.02(-0.46%)
Jan 21, 2020 4.370 4.460 4.335 4.360 171,456 +0.00(+0.00%)
Jan 17, 2020 4.490 4.550 4.348 4.360 154,500 -0.10(-2.24%)
Jan 16, 2020 4.450 4.530 4.370 4.460 180,810 +0.08(+1.83%)
Jan 15, 2020 4.360 4.550 4.360 4.380 266,773 +0.11(+2.58%)
Jan 14, 2020 4.220 4.420 4.200 4.270 233,843 -0.11(-2.51%)
Jan 13, 2020 4.630 4.690 4.260 4.380 715,057 -0.31(-6.61%)
Jan 10, 2020 4.650 4.750 4.640 4.690 92,600 +0.04(+0.86%)
Jan 09, 2020 4.800 4.800 4.630 4.650 195,223 -0.10(-2.11%)
Jan 08, 2020 4.530 4.800 4.450 4.750 257,849 +0.23(+5.09%)
Jan 07, 2020 4.660 4.730 4.500 4.520 125,243 -0.17(-3.62%)
Jan 06, 2020 4.400 4.740 4.330 4.690 395,658 +0.30(+6.83%)
Jan 03, 2020 4.280 4.410 4.240 4.390 209,900 +0.09(+2.09%)
Jan 02, 2020 4.340 4.368 4.180 4.300 197,114 -0.01(-0.23%)
Dec 31, 2019 4.360 4.500 4.300 4.310 173,900 -0.06(-1.37%)
Dec 30, 2019 4.470 4.490 4.360 4.370 120,829 -0.10(-2.24%)
Dec 27, 2019 4.420 4.528 4.360 4.470 144,300 +0.04(+0.90%)
Dec 26, 2019 4.340 4.540 4.315 4.430 195,601 +0.09(+2.07%)
Dec 24, 2019 4.280 4.350 4.220 4.340 58,200 +0.05(+1.17%)
Dec 23, 2019 4.220 4.340 4.150 4.290 87,182 +0.07(+1.66%)
Dec 20, 2019 4.400 4.440 4.120 4.220 526,000 -0.14(-3.21%)
Dec 19, 2019 4.320 4.480 4.280 4.360 192,680 +0.04(+0.93%)
Dec 18, 2019 4.280 4.380 4.200 4.320 154,998 +0.04(+0.93%)
Dec 17, 2019 4.270 4.420 4.160 4.280 284,591 +0.01(+0.23%)
Dec 16, 2019 4.600 4.680 4.220 4.270 855,522 -0.34(-7.38%)
Dec 13, 2019 3.960 4.630 3.930 4.610 1,047,500 +0.67(+17.01%)
Dec 12, 2019 3.990 4.080 3.900 3.940 300,451 -0.05(-1.25%)
Dec 11, 2019 3.840 3.990 3.780 3.990 207,704 +0.16(+4.18%)
Dec 10, 2019 3.840 3.850 3.750 3.830 140,919 -0.01(-0.26%)
Dec 09, 2019 3.800 3.880 3.790 3.840 165,279 +0.01(+0.39%)
Dec 06, 2019 3.790 3.910 3.770 3.825 649,600 +0.08(+2.27%)
Dec 05, 2019 3.670 3.830 3.660 3.740 241,979 +0.09(+2.47%)
Dec 04, 2019 3.580 3.680 3.580 3.650 179,830 +0.09(+2.53%)
Dec 03, 2019 3.500 3.692 3.500 3.560 265,017 +0.00(+0.00%)
Dec 02, 2019 3.680 3.700 3.500 3.560 196,234 -0.08(-2.20%)
Nov 29, 2019 3.800 3.800 3.630 3.640 105,500 -0.18(-4.71%)
Nov 27, 2019 3.690 3.843 3.650 3.820 245,600 +0.11(+2.96%)
Nov 26, 2019 3.730 3.740 3.630 3.710 173,548 +0.01(+0.27%)
Nov 25, 2019 3.630 3.700 3.450 3.700 300,649 +0.10(+2.78%)
Nov 22, 2019 3.700 3.720 3.560 3.600 214,000 -0.03(-0.83%)
Nov 21, 2019 3.770 3.840 3.460 3.630 367,577 -0.13(-3.46%)
Nov 20, 2019 3.620 3.905 3.610 3.760 625,005 +0.28(+8.05%)
Nov 19, 2019 3.340 3.520 3.271 3.480 374,690 +0.17(+5.14%)
Nov 18, 2019 3.180 3.450 3.120 3.310 532,469 +0.13(+4.09%)
Nov 15, 2019 3.110 3.300 3.060 3.180 391,500 +0.10(+3.25%)
Nov 14, 2019 2.980 3.190 2.980 3.080 194,385 +0.06(+1.99%)
Nov 13, 2019 2.950 3.270 2.890 3.020 574,862 +0.19(+6.71%)
Nov 12, 2019 2.840 2.880 2.680 2.830 481,259 -0.02(-0.70%)
Nov 11, 2019 2.890 2.955 2.815 2.850 296,680 -0.06(-2.06%)
Nov 08, 2019 2.900 2.920 2.860 2.910 255,500 +0.03(+1.04%)
Nov 07, 2019 3.000 3.038 2.860 2.880 150,314 -0.10(-3.36%)
Nov 06, 2019 2.860 3.000 2.850 2.980 198,170 +0.07(+2.41%)
Nov 05, 2019 2.950 2.960 2.900 2.910 131,410 -0.04(-1.36%)
Nov 04, 2019 2.850 3.030 2.850 2.950 162,360 +0.10(+3.51%)
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.