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

Chromadex Corp CS (NQ: CDXC )

3.780 -0.010 (-0.26%)
Streaming Delayed Price Updated: 1:54 PM EDT, Apr 19, 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 (%)
Sep 30, 2021 6.040 6.400 6.040 6.270 275,987 +0.22(+3.64%)
Sep 29, 2021 6.410 6.450 6.000 6.050 404,153 -0.25(-3.97%)
Sep 28, 2021 6.830 6.830 6.220 6.300 446,202 -0.46(-6.80%)
Sep 27, 2021 6.490 6.870 6.420 6.760 280,866 +0.31(+4.81%)
Sep 24, 2021 6.700 6.700 6.440 6.450 136,006 -0.24(-3.59%)
Sep 23, 2021 6.680 6.750 6.600 6.690 172,467 +0.05(+0.75%)
Sep 22, 2021 6.620 6.820 6.590 6.640 205,146 +0.00(+0.00%)
Sep 21, 2021 6.570 6.730 6.500 6.640 209,075 +0.14(+2.15%)
Sep 20, 2021 6.480 6.810 6.366 6.500 543,706 -0.27(-3.99%)
Sep 17, 2021 6.310 6.810 6.150 6.770 627,132 +0.45(+7.12%)
Sep 16, 2021 6.550 6.550 5.920 6.320 1,255,241 -0.35(-5.25%)
Sep 15, 2021 5.300 7.110 5.150 6.670 5,096,517 -0.29(-4.17%)
Sep 14, 2021 7.300 7.385 6.933 6.960 284,307 -0.33(-4.53%)
Sep 13, 2021 7.680 7.680 7.120 7.290 342,715 -0.37(-4.83%)
Sep 10, 2021 7.800 7.890 7.610 7.660 239,252 +0.01(+0.13%)
Sep 09, 2021 7.770 7.850 7.650 7.650 366,109 -0.08(-1.03%)
Sep 08, 2021 7.990 8.082 7.670 7.730 271,095 -0.29(-3.62%)
Sep 07, 2021 8.080 8.210 7.980 8.020 125,156 -0.07(-0.87%)
Sep 03, 2021 8.110 8.243 7.980 8.090 223,977 -0.01(-0.12%)
Sep 02, 2021 8.460 8.515 8.050 8.100 378,892 -0.33(-3.91%)
Sep 01, 2021 8.470 8.750 8.380 8.430 474,501 -0.10(-1.17%)
Aug 31, 2021 8.280 8.650 8.180 8.530 331,470 +0.25(+3.02%)
Aug 30, 2021 8.500 8.530 8.250 8.280 182,700 -0.14(-1.66%)
Aug 27, 2021 8.150 8.450 8.090 8.420 251,536 +0.23(+2.81%)
Aug 26, 2021 8.100 8.390 8.040 8.190 253,380 +0.09(+1.11%)
Aug 25, 2021 8.100 8.310 8.070 8.100 411,129 -0.01(-0.12%)
Aug 24, 2021 8.100 8.180 7.775 8.110 297,623 -0.03(-0.37%)
Aug 23, 2021 8.150 8.330 8.050 8.140 285,223 +0.06(+0.74%)
Aug 20, 2021 7.810 8.120 7.810 8.080 151,828 +0.21(+2.67%)
Aug 19, 2021 7.660 8.000 7.659 7.870 242,868 +0.07(+0.90%)
Aug 18, 2021 7.930 8.110 7.710 7.800 160,683 -0.12(-1.52%)
Aug 17, 2021 8.030 8.090 7.680 7.920 300,520 -0.14(-1.74%)
Aug 16, 2021 8.510 8.510 8.030 8.060 255,548 -0.48(-5.62%)
Aug 13, 2021 8.640 8.670 8.285 8.540 333,700 -0.06(-0.70%)
Aug 12, 2021 8.640 8.790 8.420 8.600 255,655 -0.07(-0.81%)
Aug 11, 2021 8.830 8.830 8.470 8.670 192,848 -0.20(-2.25%)
Aug 10, 2021 8.850 9.040 8.540 8.870 237,853 +0.14(+1.60%)
Aug 09, 2021 8.800 8.910 8.640 8.730 274,221 -0.01(-0.11%)
Aug 06, 2021 8.760 8.840 8.510 8.740 196,932 +0.01(+0.11%)
Aug 05, 2021 8.230 8.740 8.160 8.730 369,874 +0.47(+5.69%)
Aug 04, 2021 8.640 8.930 8.180 8.260 489,256 -0.47(-5.38%)
Aug 03, 2021 8.940 8.940 8.630 8.730 280,588 -0.19(-2.13%)
Aug 02, 2021 8.700 9.090 8.700 8.920 277,942 +0.23(+2.65%)
Jul 30, 2021 8.890 9.010 8.665 8.690 222,381 -0.24(-2.69%)
Jul 29, 2021 9.040 9.210 8.750 8.930 295,194 -0.11(-1.22%)
Jul 28, 2021 8.750 9.300 8.740 9.040 288,529 +0.41(+4.75%)
Jul 27, 2021 9.470 9.540 8.440 8.630 770,455 -0.89(-9.35%)
Jul 26, 2021 9.480 9.940 9.370 9.520 486,865 +0.10(+1.06%)
Jul 23, 2021 10.30 10.39 9.330 9.420 725,800 -0.99(-9.51%)
Jul 22, 2021 10.14 10.54 9.820 10.41 489,071 +0.35(+3.48%)
Jul 21, 2021 9.230 10.10 9.120 10.06 568,419 +0.90(+9.83%)
Jul 20, 2021 9.200 9.260 8.800 9.160 496,561 -0.08(-0.87%)
Jul 19, 2021 8.880 9.330 8.535 9.240 611,526 +0.16(+1.76%)
Jul 16, 2021 9.200 9.430 9.010 9.080 349,160 -0.03(-0.33%)
Jul 15, 2021 9.200 9.360 8.910 9.110 270,722 -0.06(-0.65%)
Jul 14, 2021 9.280 9.430 9.110 9.170 239,989 -0.06(-0.65%)
Jul 13, 2021 9.550 9.550 9.180 9.230 261,521 -0.35(-3.65%)
Jul 12, 2021 9.430 9.610 9.330 9.580 363,523 +0.14(+1.48%)
Jul 09, 2021 9.160 9.480 8.950 9.440 249,128 +0.41(+4.54%)
Jul 08, 2021 8.710 9.090 8.410 9.030 485,147 +0.21(+2.38%)
Jul 07, 2021 9.280 9.300 8.730 8.820 515,166 -0.51(-5.47%)
Jul 06, 2021 9.440 9.560 9.280 9.330 253,853 -0.08(-0.85%)
Jul 02, 2021 9.880 9.935 9.280 9.410 308,127 -0.39(-3.98%)
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.