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 (%)
Jun 30, 2020 4.490 4.610 4.480 4.590 205,971 +0.05(+1.10%)
Jun 29, 2020 4.370 4.630 4.290 4.540 231,372 +0.19(+4.37%)
Jun 26, 2020 4.460 4.470 4.300 4.350 356,400 -0.13(-2.90%)
Jun 25, 2020 4.450 4.510 4.330 4.480 135,559 +0.03(+0.67%)
Jun 24, 2020 4.560 4.630 4.380 4.450 146,976 -0.12(-2.63%)
Jun 23, 2020 4.630 4.740 4.550 4.570 148,537 -0.02(-0.44%)
Jun 22, 2020 4.640 4.640 4.530 4.590 255,812 -0.08(-1.71%)
Jun 19, 2020 4.310 4.670 4.310 4.670 645,100 +0.37(+8.60%)
Jun 18, 2020 4.210 4.350 4.210 4.300 174,419 +0.05(+1.18%)
Jun 17, 2020 4.390 4.400 4.220 4.250 144,521 -0.11(-2.52%)
Jun 16, 2020 4.260 4.460 4.230 4.360 242,454 +0.16(+3.81%)
Jun 15, 2020 4.090 4.260 4.010 4.200 197,610 +0.00(+0.00%)
Jun 12, 2020 4.130 4.310 4.090 4.200 192,000 +0.06(+1.45%)
Jun 11, 2020 4.330 4.380 3.910 4.140 618,966 -0.38(-8.41%)
Jun 10, 2020 4.400 4.570 4.400 4.520 280,732 +0.11(+2.49%)
Jun 09, 2020 4.620 4.640 4.390 4.410 312,921 -0.21(-4.55%)
Jun 08, 2020 4.620 4.770 4.530 4.620 306,988 +0.03(+0.65%)
Jun 05, 2020 4.620 4.670 4.480 4.590 234,300 +0.02(+0.44%)
Jun 04, 2020 4.550 4.680 4.480 4.570 175,027 -0.04(-0.87%)
Jun 03, 2020 4.770 4.810 4.600 4.610 237,555 -0.12(-2.54%)
Jun 02, 2020 4.720 4.780 4.490 4.730 281,268 -0.03(-0.63%)
Jun 01, 2020 4.800 4.930 4.705 4.760 303,106 -0.05(-1.04%)
May 29, 2020 4.740 4.820 4.620 4.810 199,600 +0.04(+0.84%)
May 28, 2020 4.800 4.980 4.750 4.770 231,626 -0.01(-0.21%)
May 27, 2020 4.720 4.850 4.620 4.780 266,937 +0.08(+1.70%)
May 26, 2020 4.830 5.000 4.680 4.700 316,146 -0.15(-3.09%)
May 22, 2020 4.640 4.905 4.640 4.850 251,200 +0.17(+3.63%)
May 21, 2020 4.720 4.810 4.610 4.680 351,838 -0.05(-1.06%)
May 20, 2020 4.620 4.770 4.495 4.730 604,751 +0.18(+3.96%)
May 19, 2020 4.790 4.870 4.550 4.550 273,652 -0.23(-4.81%)
May 18, 2020 4.580 4.910 4.580 4.780 455,577 +0.18(+3.91%)
May 15, 2020 4.430 4.690 4.390 4.600 336,900 +0.19(+4.31%)
May 14, 2020 4.590 4.660 4.400 4.410 574,218 -0.25(-5.36%)
May 13, 2020 5.100 5.170 4.390 4.660 1,326,300 -0.50(-9.69%)
May 12, 2020 5.300 5.580 5.160 5.160 809,008 -0.30(-5.49%)
May 11, 2020 5.320 5.630 5.260 5.460 608,534 +0.00(+0.00%)
May 08, 2020 5.480 5.590 5.300 5.460 778,800 -0.06(-1.09%)
May 07, 2020 5.560 5.740 5.480 5.520 740,090 +0.01(+0.18%)
May 06, 2020 5.380 5.800 5.350 5.510 837,737 +0.18(+3.38%)
May 05, 2020 5.160 5.480 5.160 5.330 681,851 +0.21(+4.10%)
May 04, 2020 5.160 5.640 4.990 5.120 1,618,789 -0.13(-2.48%)
May 01, 2020 4.870 5.290 4.820 5.250 915,100 +0.25(+5.00%)
Apr 30, 2020 4.870 5.170 4.789 5.000 590,117 +0.06(+1.21%)
Apr 29, 2020 5.200 5.220 4.590 4.940 878,674 -0.24(-4.63%)
Apr 28, 2020 5.300 5.478 5.150 5.180 1,060,177 -0.12(-2.26%)
Apr 27, 2020 4.930 5.380 4.810 5.300 709,539 +0.42(+8.61%)
Apr 24, 2020 5.050 5.105 4.830 4.880 585,900 -0.02(-0.41%)
Apr 23, 2020 4.620 5.370 4.620 4.900 2,305,683 +0.35(+7.69%)
Apr 22, 2020 4.460 4.850 4.450 4.550 1,081,305 +0.17(+3.88%)
Apr 21, 2020 4.090 4.460 4.010 4.380 564,367 -0.12(-2.67%)
Apr 20, 2020 3.880 4.730 3.870 4.500 1,655,991 +0.76(+20.32%)
Apr 17, 2020 3.600 3.880 3.591 3.740 293,000 +0.12(+3.31%)
Apr 16, 2020 3.480 3.640 3.410 3.620 184,834 +0.13(+3.72%)
Apr 15, 2020 3.520 3.610 3.460 3.490 318,015 -0.09(-2.51%)
Apr 14, 2020 3.510 3.740 3.510 3.580 365,300 +0.10(+2.87%)
Apr 13, 2020 3.450 3.500 3.290 3.480 285,933 +0.00(+0.00%)
Apr 09, 2020 3.410 3.600 3.360 3.480 499,600 +0.00(+0.00%)
Apr 08, 2020 3.420 3.560 3.360 3.480 274,997 +0.11(+3.26%)
Apr 07, 2020 3.520 3.590 3.340 3.370 320,126 -0.13(-3.71%)
Apr 06, 2020 3.320 3.600 3.320 3.500 459,169 +0.20(+6.06%)
Apr 03, 2020 3.060 3.300 3.040 3.300 276,800 +0.20(+6.45%)
Apr 02, 2020 2.960 3.150 2.950 3.100 220,177 +0.10(+3.33%)
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.