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 (%)
Jan 29, 2021 4.920 4.920 4.710 4.740 371,300 -0.12(-2.47%)
Jan 28, 2021 4.840 5.020 4.710 4.860 456,706 +0.07(+1.46%)
Jan 27, 2021 4.750 4.900 4.640 4.790 320,104 -0.04(-0.83%)
Jan 26, 2021 4.900 4.900 4.800 4.830 152,146 -0.06(-1.23%)
Jan 25, 2021 4.910 4.930 4.790 4.890 218,865 -0.01(-0.20%)
Jan 22, 2021 4.770 4.930 4.720 4.900 184,400 +0.10(+2.08%)
Jan 21, 2021 4.770 4.930 4.710 4.800 221,918 +0.03(+0.63%)
Jan 20, 2021 4.730 4.810 4.680 4.770 195,251 +0.06(+1.38%)
Jan 19, 2021 4.710 4.720 4.630 4.705 147,171 +0.04(+0.75%)
Jan 15, 2021 4.690 4.750 4.635 4.670 180,700 +0.01(+0.21%)
Jan 14, 2021 4.610 4.740 4.610 4.660 217,382 +0.07(+1.53%)
Jan 13, 2021 4.630 4.640 4.539 4.590 218,944 -0.03(-0.65%)
Jan 12, 2021 4.650 4.690 4.520 4.620 348,879 -0.02(-0.43%)
Jan 11, 2021 4.800 4.841 4.600 4.640 720,364 -0.19(-3.93%)
Jan 08, 2021 5.060 5.060 4.660 4.830 536,600 -0.19(-3.78%)
Jan 07, 2021 4.920 5.060 4.920 5.020 402,097 +0.07(+1.41%)
Jan 06, 2021 4.840 5.045 4.840 4.950 294,782 +0.09(+1.85%)
Jan 05, 2021 4.780 4.920 4.780 4.860 251,231 +0.11(+2.32%)
Jan 04, 2021 4.830 4.850 4.680 4.750 214,210 -0.05(-1.04%)
Dec 31, 2020 4.800 4.800 4.800 157,269 -0.06(-1.23%)
Dec 30, 2020 4.880 4.940 4.820 4.860 157,269 +0.05(+1.04%)
Dec 29, 2020 4.960 5.000 4.770 4.810 377,449 -0.09(-1.84%)
Dec 28, 2020 5.000 5.040 4.870 4.900 227,377 -0.09(-1.80%)
Dec 24, 2020 5.070 5.130 4.910 4.990 161,500 -0.10(-1.96%)
Dec 23, 2020 4.970 5.130 4.950 5.090 266,261 +0.21(+4.30%)
Dec 22, 2020 4.970 5.020 4.880 4.880 254,266 -0.04(-0.81%)
Dec 21, 2020 5.000 5.040 4.860 4.920 529,925 -0.04(-0.81%)
Dec 18, 2020 5.110 5.220 4.900 4.960 494,000 -0.12(-2.36%)
Dec 17, 2020 4.920 5.270 4.900 5.080 607,161 +0.23(+4.74%)
Dec 16, 2020 4.730 5.030 4.700 4.850 684,008 -0.37(-7.09%)
Dec 15, 2020 5.120 5.320 5.090 5.220 208,993 +0.10(+1.95%)
Dec 14, 2020 5.640 5.740 5.060 5.120 792,199 -0.38(-6.91%)
Dec 11, 2020 5.220 6.000 5.220 5.500 1,557,800 +0.29(+5.57%)
Dec 10, 2020 4.990 5.300 4.980 5.210 691,595 +0.31(+6.33%)
Dec 09, 2020 5.070 5.070 4.890 4.900 226,575 -0.14(-2.78%)
Dec 08, 2020 5.070 5.180 4.960 5.040 450,438 -0.02(-0.40%)
Dec 07, 2020 4.890 5.100 4.850 5.060 344,356 +0.17(+3.48%)
Dec 04, 2020 4.840 4.910 4.820 4.890 155,400 +0.04(+0.82%)
Dec 03, 2020 4.910 4.910 4.770 4.850 261,133 -0.05(-1.02%)
Dec 02, 2020 5.050 5.080 4.850 4.900 341,324 -0.12(-2.39%)
Dec 01, 2020 5.000 5.077 4.860 5.020 390,674 +0.06(+1.21%)
Nov 30, 2020 5.000 5.150 4.950 4.960 378,679 -0.05(-1.00%)
Nov 27, 2020 4.860 5.070 4.860 5.010 167,600 +0.15(+3.09%)
Nov 25, 2020 4.890 4.932 4.790 4.860 133,900 -0.02(-0.41%)
Nov 24, 2020 4.850 4.960 4.660 4.880 298,899 +0.08(+1.67%)
Nov 23, 2020 4.890 5.020 4.780 4.800 328,932 -0.07(-1.44%)
Nov 20, 2020 4.870 4.930 4.710 4.870 350,200 -0.04(-0.81%)
Nov 19, 2020 4.940 4.970 4.860 4.910 81,197 -0.02(-0.41%)
Nov 18, 2020 5.090 5.100 4.860 4.930 224,365 -0.13(-2.57%)
Nov 17, 2020 5.020 5.150 5.020 5.060 245,751 -0.01(-0.20%)
Nov 16, 2020 5.080 5.190 5.030 5.070 238,921 -0.06(-1.17%)
Nov 13, 2020 5.110 5.190 5.020 5.130 261,100 +0.07(+1.38%)
Nov 12, 2020 4.820 5.160 4.820 5.060 255,295 +0.21(+4.33%)
Nov 11, 2020 4.900 4.930 4.722 4.850 231,352 +0.01(+0.21%)
Nov 10, 2020 4.840 5.000 4.710 4.840 234,567 +0.03(+0.62%)
Nov 09, 2020 4.730 5.241 4.700 4.810 645,854 +0.32(+7.13%)
Nov 06, 2020 4.530 4.555 4.380 4.490 370,600 -0.04(-0.88%)
Nov 05, 2020 4.700 4.723 4.370 4.530 403,395 -0.25(-5.23%)
Nov 04, 2020 4.700 4.920 4.610 4.780 288,513 +0.07(+1.49%)
Nov 03, 2020 4.450 4.730 4.450 4.710 198,394 +0.27(+6.08%)
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.