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

Chromadex Corp CS (NQ: CDXC )

3.790 -0.180 (-4.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 30, 2021 8.520 9.040 8.510 8.880 452,900 +0.14(+1.60%)
Apr 29, 2021 8.930 8.960 8.600 8.740 476,767 -0.10(-1.13%)
Apr 28, 2021 8.600 9.050 8.340 8.840 622,306 +0.52(+6.25%)
Apr 27, 2021 8.600 8.600 8.220 8.320 505,023 -0.07(-0.83%)
Apr 26, 2021 8.200 8.500 7.970 8.390 616,170 +0.24(+2.94%)
Apr 23, 2021 7.910 8.250 7.781 8.150 338,300 +0.27(+3.43%)
Apr 22, 2021 7.750 8.290 7.590 7.880 663,385 +0.26(+3.41%)
Apr 21, 2021 7.500 7.750 7.190 7.620 767,671 +0.23(+3.11%)
Apr 20, 2021 7.980 8.000 7.350 7.390 1,278,550 -0.57(-7.16%)
Apr 19, 2021 8.140 8.390 7.940 7.960 1,573,459 -0.24(-2.93%)
Apr 16, 2021 8.530 8.540 8.170 8.200 823,600 -0.33(-3.87%)
Apr 15, 2021 8.670 8.760 8.450 8.530 461,289 -0.15(-1.73%)
Apr 14, 2021 9.000 9.200 8.540 8.680 907,744 -0.36(-3.98%)
Apr 13, 2021 8.920 9.380 8.740 9.040 758,240 +0.06(+0.67%)
Apr 12, 2021 9.390 9.650 8.860 8.980 817,097 -0.49(-5.17%)
Apr 09, 2021 9.610 9.890 9.370 9.470 557,400 -0.21(-2.17%)
Apr 08, 2021 9.650 9.860 9.521 9.680 482,692 +0.12(+1.26%)
Apr 07, 2021 9.950 10.32 9.480 9.560 521,459 -0.30(-3.04%)
Apr 06, 2021 10.74 10.87 9.820 9.860 1,066,774 -1.06(-9.71%)
Apr 05, 2021 9.760 11.20 9.750 10.92 1,509,678 +1.23(+12.69%)
Apr 01, 2021 9.400 9.960 8.950 9.690 1,193,900 +0.35(+3.75%)
Mar 31, 2021 8.840 9.900 8.840 9.340 3,465,859 +0.54(+6.14%)
Mar 30, 2021 8.510 9.410 8.400 8.800 1,009,046 +0.22(+2.56%)
Mar 29, 2021 8.870 9.210 8.530 8.580 660,193 -0.44(-4.88%)
Mar 26, 2021 9.080 9.690 8.570 9.020 1,131,800 +0.02(+0.22%)
Mar 25, 2021 8.960 9.600 8.590 9.000 1,434,575 +0.09(+1.01%)
Mar 24, 2021 10.22 10.45 8.900 8.910 1,361,062 -1.20(-11.87%)
Mar 23, 2021 10.25 10.92 10.11 10.11 1,556,844 -0.28(-2.69%)
Mar 22, 2021 11.80 11.94 10.08 10.39 1,906,115 -1.51(-12.69%)
Mar 19, 2021 11.58 12.28 11.38 11.90 1,477,400 +0.36(+3.12%)
Mar 18, 2021 12.13 12.45 11.44 11.54 959,581 -0.78(-6.33%)
Mar 17, 2021 12.88 12.97 12.15 12.32 1,410,426 -0.69(-5.30%)
Mar 16, 2021 12.37 14.45 12.37 13.01 5,707,624 +1.18(+9.97%)
Mar 15, 2021 12.13 12.13 10.83 11.83 2,741,407 +0.08(+0.68%)
Mar 12, 2021 11.03 11.90 10.51 11.75 1,251,600 +0.44(+3.89%)
Mar 11, 2021 10.86 11.84 10.52 11.31 1,978,180 +0.56(+5.21%)
Mar 10, 2021 14.26 14.75 10.66 10.75 4,219,551 -0.71(-6.20%)
Mar 09, 2021 10.61 11.63 10.61 11.46 1,459,495 +1.01(+9.67%)
Mar 08, 2021 10.97 12.23 10.37 10.45 3,055,206 -0.28(-2.61%)
Mar 05, 2021 9.710 13.20 9.630 10.73 7,225,300 +1.15(+12.00%)
Mar 04, 2021 11.54 11.55 9.250 9.580 3,726,311 -1.83(-16.04%)
Mar 03, 2021 12.48 13.98 11.03 11.41 3,712,463 -1.00(-8.06%)
Mar 02, 2021 13.19 13.84 12.37 12.41 2,899,622 -0.94(-7.04%)
Mar 01, 2021 14.29 16.82 13.13 13.35 7,203,128 -0.58(-4.16%)
Feb 26, 2021 20.35 20.54 13.76 13.93 28,499,200 -4.81(-25.67%)
Feb 25, 2021 10.00 23.66 9.990 18.74 119,051,264 +9.00(+92.40%)
Feb 24, 2021 9.650 9.900 9.100 9.740 1,114,851 +0.20(+2.10%)
Feb 23, 2021 9.530 9.650 8.850 9.540 2,176,602 -0.07(-0.73%)
Feb 22, 2021 8.840 9.990 7.920 9.610 3,188,080 +1.30(+15.64%)
Feb 19, 2021 7.860 8.600 7.620 8.310 1,405,600 +0.79(+10.51%)
Feb 18, 2021 6.690 7.720 6.640 7.520 1,468,386 +0.89(+13.42%)
Feb 17, 2021 6.410 6.990 6.390 6.630 883,666 +0.25(+3.92%)
Feb 16, 2021 5.580 6.400 5.550 6.380 1,010,859 +0.97(+17.93%)
Feb 12, 2021 6.050 6.050 5.380 5.410 496,800 -0.63(-10.43%)
Feb 11, 2021 6.100 6.120 5.920 6.040 250,293 -0.05(-0.82%)
Feb 10, 2021 6.350 6.480 5.900 6.090 532,044 -0.18(-2.87%)
Feb 09, 2021 5.790 6.630 5.760 6.270 1,214,027 +0.52(+9.04%)
Feb 08, 2021 5.270 5.800 5.270 5.750 635,257 +0.47(+8.90%)
Feb 05, 2021 4.990 5.380 4.940 5.280 517,300 +0.31(+6.24%)
Feb 04, 2021 4.880 4.999 4.780 4.970 366,915 +0.12(+2.47%)
Feb 03, 2021 4.810 4.850 4.760 4.850 110,716 +0.06(+1.25%)
Feb 02, 2021 4.850 4.850 4.740 4.790 203,376 +0.00(+0.00%)
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.