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

Chromadex Corp CS (NQ: CDXC )

3.390 -0.010 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Dec 31, 2021 3.890 3.935 3.730 3.740 237,165 -0.14(-3.61%)
Dec 30, 2021 3.750 3.976 3.700 3.880 516,363 +0.12(+3.19%)
Dec 29, 2021 3.880 3.880 3.700 3.760 319,433 -0.09(-2.34%)
Dec 28, 2021 3.990 4.040 3.830 3.850 239,016 -0.16(-3.99%)
Dec 27, 2021 4.130 4.180 3.990 4.010 124,989 -0.12(-2.91%)
Dec 23, 2021 4.130 4.210 4.020 4.130 142,647 +0.02(+0.49%)
Dec 22, 2021 4.160 4.160 4.040 4.110 207,695 -0.02(-0.48%)
Dec 21, 2021 4.010 4.150 3.930 4.130 273,343 +0.22(+5.63%)
Dec 20, 2021 4.130 4.130 3.810 3.910 320,393 -0.31(-7.35%)
Dec 17, 2021 4.070 4.300 3.990 4.220 313,768 +0.13(+3.18%)
Dec 16, 2021 4.230 4.410 4.080 4.090 261,242 -0.08(-1.92%)
Dec 15, 2021 4.050 4.210 3.910 4.170 586,112 +0.09(+2.21%)
Dec 14, 2021 4.190 4.240 4.060 4.080 288,361 -0.16(-3.77%)
Dec 13, 2021 4.380 4.600 4.165 4.240 573,524 -0.16(-3.64%)
Dec 10, 2021 4.560 4.660 4.360 4.400 289,611 -0.14(-3.08%)
Dec 09, 2021 4.690 4.700 4.510 4.540 188,575 -0.20(-4.22%)
Dec 08, 2021 4.585 4.770 4.585 4.740 161,083 +0.12(+2.60%)
Dec 07, 2021 4.520 4.769 4.510 4.620 196,416 +0.20(+4.52%)
Dec 06, 2021 4.360 4.500 4.224 4.420 536,189 +0.07(+1.61%)
Dec 03, 2021 4.550 4.590 4.272 4.350 256,711 -0.26(-5.64%)
Dec 02, 2021 4.480 4.610 4.438 4.610 183,050 +0.08(+1.77%)
Dec 01, 2021 4.820 4.900 4.520 4.530 221,265 -0.16(-3.41%)
Nov 30, 2021 4.770 4.920 4.650 4.690 554,023 -0.06(-1.26%)
Nov 29, 2021 4.990 4.994 4.740 4.750 273,781 -0.16(-3.26%)
Nov 26, 2021 4.920 5.050 4.830 4.910 258,272 -0.09(-1.80%)
Nov 24, 2021 4.920 5.031 4.870 5.000 288,077 +0.06(+1.21%)
Nov 23, 2021 5.080 5.100 4.850 4.940 978,399 -0.18(-3.52%)
Nov 22, 2021 5.380 5.480 5.060 5.120 363,395 -0.27(-5.01%)
Nov 19, 2021 5.440 5.510 5.350 5.390 284,752 -0.10(-1.82%)
Nov 18, 2021 5.830 5.510 5.390 5.490 534,232 -0.28(-4.85%)
Nov 17, 2021 5.960 6.020 5.750 5.770 347,384 -0.20(-3.35%)
Nov 16, 2021 6.060 6.160 5.930 5.970 296,345 -0.16(-2.61%)
Nov 15, 2021 6.160 6.180 6.020 6.130 183,976 +0.00(+0.00%)
Nov 12, 2021 6.150 6.180 6.000 6.130 193,834 -0.03(-0.49%)
Nov 11, 2021 6.120 6.190 6.051 6.160 116,356 +0.05(+0.82%)
Nov 10, 2021 6.260 6.110 218,243 -0.17(-2.71%)
Nov 09, 2021 6.370 6.445 6.110 6.280 182,620 -0.15(-2.33%)
Nov 08, 2021 6.290 6.530 6.230 6.430 237,120 +0.20(+3.21%)
Nov 05, 2021 6.200 6.270 6.000 6.230 463,349 -0.01(-0.16%)
Nov 04, 2021 6.320 6.440 5.950 6.240 862,966 -0.31(-4.73%)
Nov 03, 2021 6.410 6.570 6.310 6.550 281,796 +0.14(+2.18%)
Nov 02, 2021 6.360 6.505 6.240 6.410 359,781 -0.01(-0.16%)
Nov 01, 2021 6.170 6.430 6.190 6.420 194,945 +0.23(+3.72%)
Oct 29, 2021 6.120 6.250 6.080 6.190 138,802 +0.04(+0.65%)
Oct 28, 2021 6.120 6.270 6.050 6.150 184,804 +0.02(+0.33%)
Oct 27, 2021 6.150 6.310 6.030 6.130 285,870 -0.07(-1.13%)
Oct 26, 2021 6.460 6.185 6.200 256,245 -0.21(-3.28%)
Oct 25, 2021 6.370 6.540 6.310 6.410 163,724 +0.03(+0.47%)
Oct 22, 2021 6.270 6.460 6.190 6.380 231,684 +0.11(+1.75%)
Oct 21, 2021 6.340 6.379 6.030 6.270 446,490 -0.12(-1.88%)
Oct 20, 2021 6.100 6.500 6.045 6.390 483,376 +0.24(+3.90%)
Oct 19, 2021 5.900 6.350 5.900 6.150 381,614 +0.29(+4.95%)
Oct 18, 2021 6.320 6.477 5.790 5.860 1,102,755 -0.50(-7.86%)
Oct 15, 2021 6.830 6.870 6.300 6.360 393,642 -0.34(-5.07%)
Oct 14, 2021 6.700 6.840 6.610 6.700 240,616 +0.09(+1.36%)
Oct 13, 2021 6.700 6.720 6.480 6.610 205,665 -0.02(-0.30%)
Oct 12, 2021 6.500 6.980 6.432 6.630 366,278 +0.12(+1.84%)
Oct 11, 2021 6.140 6.650 6.140 6.510 609,378 +0.33(+5.34%)
Oct 08, 2021 6.200 6.300 6.170 6.180 122,991 -0.03(-0.48%)
Oct 07, 2021 6.070 6.340 6.040 6.210 280,280 +0.16(+2.64%)
Oct 06, 2021 6.180 6.180 6.009 6.050 198,944 -0.25(-3.97%)
Oct 05, 2021 6.020 6.330 5.951 6.300 157,612 +0.27(+4.48%)
Oct 04, 2021 6.200 6.220 5.980 6.030 152,685 -0.16(-2.58%)
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.