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

Chromadex Corp CS (NQ: CDXC )

3.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
May 31, 2019 3.950 4.060 3.920 3.980 112,100 -0.01(-0.25%)
May 30, 2019 3.930 4.200 3.930 3.990 161,477 +0.08(+2.05%)
May 29, 2019 4.150 4.270 3.880 3.910 462,175 -0.40(-9.28%)
May 28, 2019 4.580 4.610 4.300 4.310 171,058 -0.28(-6.10%)
May 24, 2019 4.460 4.650 4.420 4.590 143,200 +0.15(+3.38%)
May 23, 2019 4.430 4.470 4.350 4.440 146,999 +0.01(+0.23%)
May 22, 2019 4.410 4.470 4.270 4.430 115,162 -0.02(-0.45%)
May 21, 2019 4.490 4.530 4.420 4.450 61,713 +0.02(+0.45%)
May 20, 2019 4.500 4.530 4.420 4.430 99,590 -0.13(-2.85%)
May 17, 2019 4.740 4.780 4.550 4.560 135,900 -0.23(-4.80%)
May 16, 2019 4.750 4.815 4.670 4.790 202,987 +0.06(+1.27%)
May 15, 2019 4.630 4.760 4.590 4.730 155,980 +0.06(+1.28%)
May 14, 2019 4.610 4.700 4.608 4.670 88,016 +0.05(+1.08%)
May 13, 2019 4.660 4.770 4.600 4.620 127,846 -0.21(-4.35%)
May 10, 2019 4.710 4.950 4.680 4.830 245,600 +0.09(+1.90%)
May 09, 2019 4.610 4.900 4.510 4.740 421,572 +0.09(+1.94%)
May 08, 2019 4.600 4.750 4.520 4.650 250,026 +0.06(+1.31%)
May 07, 2019 4.520 4.630 4.520 4.590 148,666 +0.02(+0.44%)
May 06, 2019 4.540 4.670 4.540 4.570 130,446 -0.10(-2.14%)
May 03, 2019 4.490 4.700 4.490 4.670 295,500 +0.20(+4.47%)
May 02, 2019 4.410 4.500 4.344 4.470 58,670 +0.09(+2.05%)
May 01, 2019 4.450 4.510 4.350 4.380 97,271 -0.07(-1.57%)
Apr 30, 2019 4.590 4.620 4.310 4.450 270,965 -0.16(-3.47%)
Apr 29, 2019 4.570 4.620 4.460 4.610 279,847 +0.08(+1.77%)
Apr 26, 2019 4.540 4.550 4.470 4.530 97,900 -0.02(-0.44%)
Apr 25, 2019 4.350 4.610 4.336 4.550 430,052 +0.15(+3.41%)
Apr 24, 2019 4.210 4.570 4.150 4.400 442,867 +0.18(+4.27%)
Apr 23, 2019 3.980 4.260 3.980 4.220 207,728 +0.22(+5.63%)
Apr 22, 2019 4.050 4.100 3.960 3.995 123,036 -0.12(-3.03%)
Apr 18, 2019 3.970 4.140 3.940 4.120 157,300 +0.14(+3.52%)
Apr 17, 2019 3.910 4.000 3.780 3.980 154,688 +0.12(+3.11%)
Apr 16, 2019 4.040 4.090 3.830 3.860 325,364 -0.21(-5.16%)
Apr 15, 2019 4.250 4.390 4.050 4.070 107,532 -0.17(-4.01%)
Apr 12, 2019 4.290 4.360 4.060 4.240 150,200 -0.01(-0.24%)
Apr 11, 2019 4.300 4.300 4.220 4.250 116,320 -0.02(-0.47%)
Apr 10, 2019 4.250 4.279 4.150 4.270 117,652 +0.02(+0.47%)
Apr 09, 2019 4.160 4.290 4.096 4.250 235,158 +0.11(+2.66%)
Apr 08, 2019 4.190 4.210 4.100 4.140 69,948 -0.07(-1.66%)
Apr 05, 2019 4.200 4.240 4.139 4.210 138,700 +0.04(+0.96%)
Apr 04, 2019 4.090 4.180 4.021 4.170 103,481 +0.09(+2.21%)
Apr 03, 2019 4.180 4.180 3.980 4.080 133,769 -0.04(-0.97%)
Apr 02, 2019 4.181 4.181 4.070 4.120 119,873 -0.07(-1.67%)
Apr 01, 2019 4.190 4.270 4.110 4.190 220,923 +0.00(+0.00%)
Mar 29, 2019 4.100 4.200 4.060 4.190 290,200 +0.10(+2.44%)
Mar 28, 2019 4.020 4.100 3.940 4.090 253,298 +0.04(+0.99%)
Mar 27, 2019 3.960 4.080 3.920 4.050 109,899 +0.08(+2.02%)
Mar 26, 2019 4.130 4.170 3.910 3.970 226,680 -0.16(-3.87%)
Mar 25, 2019 3.950 4.140 3.900 4.130 272,458 +0.18(+4.56%)
Mar 22, 2019 3.920 4.020 3.890 3.950 163,300 +0.00(+0.00%)
Mar 21, 2019 3.870 4.040 3.870 3.950 177,262 +0.06(+1.54%)
Mar 20, 2019 3.930 4.080 3.870 3.890 168,763 -0.10(-2.51%)
Mar 19, 2019 4.020 4.100 3.890 3.990 169,754 -0.01(-0.25%)
Mar 18, 2019 3.850 4.000 3.820 4.000 315,654 +0.22(+5.82%)
Mar 15, 2019 3.750 3.860 3.683 3.780 273,800 +0.04(+1.07%)
Mar 14, 2019 3.920 4.110 3.740 3.740 578,600 -0.18(-4.59%)
Mar 13, 2019 3.770 3.990 3.670 3.920 270,924 +0.18(+4.81%)
Mar 12, 2019 3.560 3.770 3.510 3.740 145,252 +0.19(+5.35%)
Mar 11, 2019 3.540 3.560 3.470 3.550 147,539 +0.01(+0.28%)
Mar 08, 2019 3.520 3.710 3.450 3.540 229,300 +0.11(+3.21%)
Mar 07, 2019 3.540 3.540 3.400 3.430 138,986 -0.05(-1.44%)
Mar 06, 2019 3.530 3.560 3.410 3.480 135,294 -0.03(-0.85%)
Mar 05, 2019 3.500 3.570 3.430 3.510 47,543 +0.02(+0.57%)
Mar 04, 2019 3.500 3.570 3.450 3.490 117,725 -0.01(-0.29%)
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.