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 +0.020 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2018 5.560 5.680 5.360 5.450 425,666 -0.08(-1.45%)
Feb 27, 2018 5.280 5.750 5.261 5.530 636,423 +0.24(+4.54%)
Feb 26, 2018 5.280 5.380 5.260 5.290 248,418 -0.03(-0.56%)
Feb 23, 2018 5.280 5.370 5.082 5.320 335,442 +0.06(+1.14%)
Feb 22, 2018 5.130 5.449 5.050 5.260 373,091 +0.14(+2.73%)
Feb 21, 2018 5.100 5.260 5.040 5.120 363,326 +0.06(+1.19%)
Feb 20, 2018 5.370 5.500 5.031 5.060 529,079 -0.33(-6.12%)
Feb 16, 2018 5.390 5.390 5.390 0 +0.01(+0.19%)
Feb 15, 2018 5.280 5.400 5.180 5.380 231,494 +0.15(+2.87%)
Feb 14, 2018 5.490 5.150 5.230 378,190 -0.09(-1.69%)
Feb 13, 2018 4.780 5.390 4.770 5.320 672,723 +0.50(+10.37%)
Feb 12, 2018 5.020 5.030 4.560 4.820 759,669 -0.25(-4.93%)
Feb 09, 2018 5.350 5.400 4.880 5.070 733,750 -0.24(-4.52%)
Feb 08, 2018 5.080 5.390 4.860 5.310 1,363,385 +0.49(+10.17%)
Feb 07, 2018 4.570 5.050 4.500 4.820 582,302 +0.34(+7.59%)
Feb 06, 2018 4.170 4.540 4.150 4.480 465,235 +0.13(+2.99%)
Feb 05, 2018 4.640 4.640 4.290 4.350 562,798 -0.29(-6.25%)
Feb 02, 2018 4.700 4.730 4.620 4.640 226,328 -0.09(-1.90%)
Feb 01, 2018 4.580 4.790 4.527 4.730 386,570 +0.12(+2.60%)
Jan 31, 2018 4.820 4.920 4.491 4.610 743,777 -0.22(-4.55%)
Jan 30, 2018 5.110 5.110 4.800 4.830 695,105 -0.28(-5.48%)
Jan 29, 2018 5.360 5.380 5.080 5.110 685,745 -0.33(-6.07%)
Jan 26, 2018 5.030 5.750 4.960 5.440 3,316,483 +0.49(+9.90%)
Jan 25, 2018 4.990 5.128 4.920 4.950 364,852 -0.05(-1.00%)
Jan 24, 2018 5.300 5.325 4.950 5.000 730,739 -0.27(-5.12%)
Jan 23, 2018 5.750 5.750 5.120 5.270 642,964 -0.38(-6.73%)
Jan 22, 2018 5.920 5.990 5.590 5.650 320,577 -0.20(-3.42%)
Jan 19, 2018 5.480 5.860 5.330 5.850 389,180 +0.41(+7.54%)
Jan 18, 2018 5.680 5.816 5.360 5.440 351,471 -0.24(-4.23%)
Jan 17, 2018 5.860 5.970 5.660 5.680 353,416 -0.17(-2.91%)
Jan 16, 2018 6.210 6.260 5.830 5.850 585,040 -0.33(-5.34%)
Jan 12, 2018 6.180 6.180 6.180 0 -0.17(-2.68%)
Jan 11, 2018 6.430 6.500 6.270 6.350 197,149 -0.11(-1.70%)
Jan 10, 2018 6.630 6.460 335,654 +0.16(+2.54%)
Jan 09, 2018 6.240 6.420 6.220 6.300 233,667 +0.08(+1.29%)
Jan 08, 2018 6.380 6.453 6.170 6.220 216,571 -0.08(-1.27%)
Jan 05, 2018 6.330 6.400 6.220 6.300 193,491 +0.05(+0.80%)
Jan 04, 2018 6.100 6.300 6.000 6.250 294,882 +0.12(+1.96%)
Jan 03, 2018 6.350 6.420 6.050 6.130 244,902 -0.22(-3.46%)
Jan 02, 2018 5.950 6.480 5.890 6.350 385,484 +0.47(+7.99%)
Dec 29, 2017 5.880 5.880 5.880 0 +0.02(+0.34%)
Dec 28, 2017 6.050 6.050 5.820 5.860 280,899 -0.04(-0.68%)
Dec 27, 2017 6.150 6.170 5.880 5.900 307,863 -0.20(-3.28%)
Dec 26, 2017 6.050 6.160 5.960 6.100 218,865 +0.08(+1.33%)
Dec 22, 2017 6.250 6.260 5.850 6.020 446,730 -0.23(-3.68%)
Dec 21, 2017 6.300 6.380 6.030 6.250 203,185 -0.01(-0.16%)
Dec 20, 2017 6.400 6.402 6.230 6.260 174,201 -0.15(-2.34%)
Dec 19, 2017 6.430 6.640 6.360 6.410 207,879 +0.06(+0.94%)
Dec 18, 2017 6.390 6.530 6.320 6.350 217,566 +0.01(+0.16%)
Dec 15, 2017 6.160 6.380 6.110 6.340 313,406 +0.10(+1.60%)
Dec 14, 2017 6.600 6.650 6.100 6.240 439,268 -0.30(-4.59%)
Dec 13, 2017 6.480 6.610 6.300 6.540 147,394 +0.03(+0.46%)
Dec 12, 2017 6.600 6.670 6.500 6.510 221,953 -0.12(-1.81%)
Dec 11, 2017 7.000 7.150 6.520 6.630 550,694 -0.29(-4.19%)
Dec 08, 2017 6.770 6.939 6.550 6.920 718,821 +0.67(+10.72%)
Dec 07, 2017 6.310 6.390 6.130 6.250 160,697 -0.11(-1.73%)
Dec 06, 2017 6.060 6.490 5.890 6.360 491,130 +0.30(+4.95%)
Dec 05, 2017 6.560 6.700 6.000 6.060 556,031 -0.54(-8.18%)
Dec 04, 2017 6.630 6.840 6.550 6.600 335,817 +0.01(+0.15%)
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.