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 (%)
Jul 29, 2016 3.990 4.000 3.960 4.000 53,574 +0.04(+1.01%)
Jul 28, 2016 3.880 4.000 3.880 3.960 77,484 -0.01(-0.25%)
Jul 27, 2016 3.950 4.040 3.950 3.970 64,478 -0.03(-0.75%)
Jul 26, 2016 3.950 4.080 3.920 4.000 146,045 -0.03(-0.74%)
Jul 25, 2016 3.990 4.040 3.910 4.030 97,771 -0.01(-0.25%)
Jul 22, 2016 4.100 4.100 3.900 4.040 116,812 -0.04(-0.98%)
Jul 21, 2016 3.845 4.100 3.790 4.080 141,970 +0.26(+6.81%)
Jul 20, 2016 3.760 3.874 3.760 3.820 69,620 +0.00(+0.00%)
Jul 19, 2016 3.930 3.930 3.750 3.820 179,124 -0.06(-1.55%)
Jul 18, 2016 3.890 3.890 3.760 3.880 231,340 +0.06(+1.57%)
Jul 15, 2016 3.990 3.990 3.790 3.820 124,021 -0.11(-2.80%)
Jul 14, 2016 4.000 4.090 3.890 3.930 109,276 -0.07(-1.75%)
Jul 13, 2016 4.020 4.070 3.980 4.000 161,078 +0.00(+0.00%)
Jul 12, 2016 3.870 4.060 3.870 4.000 184,297 +0.09(+2.30%)
Jul 11, 2016 4.040 4.040 3.850 3.910 200,404 -0.03(-0.76%)
Jul 08, 2016 3.820 4.120 3.810 3.940 190,033 +0.13(+3.41%)
Jul 07, 2016 4.000 4.050 3.720 3.810 264,875 -0.17(-4.27%)
Jul 05, 2016 4.100 4.100 3.930 3.980 326,181 -0.13(-3.16%)
Jul 01, 2016 4.200 4.110 4.110 4.110 363,200 -0.03(-0.72%)
Jun 30, 2016 4.050 4.140 3.930 4.140 867,824 +0.25(+6.43%)
Jun 29, 2016 3.390 3.990 3.310 3.890 1,697,528 +0.60(+18.24%)
Jun 28, 2016 3.230 3.300 3.170 3.290 820,302 +0.15(+4.78%)
Jun 27, 2016 2.940 3.250 2.890 3.140 785,734 +0.25(+8.65%)
Jun 24, 2016 3.080 3.080 2.830 2.890 3,087,380 -0.28(-8.83%)
Jun 23, 2016 3.100 3.250 3.090 3.170 765,385 +0.13(+4.28%)
Jun 22, 2016 2.900 3.150 2.900 3.040 713,121 -0.04(-1.30%)
Jun 21, 2016 2.920 3.550 2.900 3.080 3,644,094 +0.24(+8.45%)
Jun 20, 2016 5.000 5.000 2.460 2.840 4,799,738 -2.14(-42.97%)
Jun 17, 2016 5.010 5.160 4.900 4.980 1,017,100 -0.09(-1.78%)
Jun 16, 2016 5.260 5.500 4.870 5.070 465,766 -0.24(-4.52%)
Jun 15, 2016 5.240 5.400 5.240 5.310 265,234 +0.01(+0.19%)
Jun 14, 2016 5.650 5.750 5.250 5.300 258,971 -0.35(-6.19%)
Jun 13, 2016 5.400 5.700 5.400 5.650 304,299 +0.29(+5.41%)
Jun 10, 2016 5.550 5.690 5.300 5.360 166,107 -0.13(-2.37%)
Jun 09, 2016 5.730 5.750 5.460 5.490 206,262 -0.18(-3.17%)
Jun 08, 2016 5.800 5.950 5.645 5.670 285,919 -0.04(-0.70%)
Jun 07, 2016 5.650 5.780 5.590 5.710 295,305 +0.21(+3.82%)
Jun 06, 2016 5.820 5.820 5.420 5.500 412,065 -0.26(-4.51%)
Jun 03, 2016 5.600 5.770 5.590 5.760 147,007 +0.20(+3.60%)
Jun 02, 2016 5.440 5.600 5.380 5.560 210,459 +0.15(+2.73%)
Jun 01, 2016 5.220 5.425 5.210 5.412 148,343 +0.19(+3.68%)
May 31, 2016 5.090 5.235 5.020 5.220 121,995 +0.09(+1.75%)
May 27, 2016 5.170 5.130 5.130 5.130 70,500 +0.01(+0.20%)
May 26, 2016 5.030 5.180 4.940 5.120 71,652 +0.13(+2.61%)
May 25, 2016 5.330 5.330 4.920 4.990 394,295 -0.33(-6.20%)
May 24, 2016 5.300 5.320 5.272 5.320 92,466 +0.02(+0.38%)
May 23, 2016 5.320 5.350 5.270 5.300 125,267 +0.02(+0.38%)
May 20, 2016 5.120 5.400 5.120 5.280 112,058 +0.11(+2.13%)
May 19, 2016 5.380 5.450 5.110 5.170 175,317 -0.23(-4.26%)
May 18, 2016 5.690 5.700 5.370 5.400 241,703 -0.19(-3.40%)
May 17, 2016 5.800 5.900 5.475 5.590 279,762 -0.11(-1.93%)
May 16, 2016 5.200 6.180 5.200 5.700 675,774 +0.50(+9.62%)
May 13, 2016 5.000 5.200 4.930 5.200 333,114 +0.30(+6.12%)
May 12, 2016 4.700 4.990 4.663 4.900 430,650 +0.20(+4.26%)
May 11, 2016 4.700 4.700 4.550 4.700 85,400 +0.00(+0.00%)
May 10, 2016 4.600 4.700 4.560 4.700 107,404 +0.10(+2.17%)
May 09, 2016 4.640 4.660 4.454 4.600 188,017 -0.04(-0.86%)
May 06, 2016 4.600 4.640 4.520 4.640 154,722 +0.04(+0.87%)
May 05, 2016 4.430 4.610 4.400 4.600 305,487 +0.19(+4.31%)
May 04, 2016 4.440 4.450 4.350 4.410 98,156 +0.05(+1.15%)
May 03, 2016 4.400 4.470 4.260 4.360 40,766 -0.04(-0.91%)
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.