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 +0.020 (+0.53%)
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, 2022 1.810 1.960 1.785 1.900 486,327 +0.10(+5.56%)
May 27, 2022 1.740 1.800 1.710 1.800 238,701 +0.05(+2.86%)
May 26, 2022 1.700 1.760 1.685 1.750 156,873 +0.05(+2.94%)
May 25, 2022 1.700 1.730 1.610 1.700 373,325 +0.01(+0.59%)
May 24, 2022 1.760 1.840 1.680 1.690 322,577 -0.12(-6.63%)
May 23, 2022 1.920 1.920 1.720 1.810 452,582 -0.10(-5.24%)
May 20, 2022 1.880 2.180 1.840 1.910 1,641,437 +0.15(+8.52%)
May 19, 2022 1.720 1.820 1.710 1.760 239,232 +0.03(+1.73%)
May 18, 2022 1.770 1.894 1.720 1.730 241,076 -0.10(-5.46%)
May 17, 2022 1.630 1.840 1.605 1.830 412,347 +0.24(+15.09%)
May 16, 2022 1.650 1.690 1.555 1.590 373,840 -0.10(-5.92%)
May 13, 2022 1.670 1.730 1.510 1.690 528,822 +0.05(+3.05%)
May 12, 2022 1.610 1.730 1.520 1.640 358,856 +0.01(+0.61%)
May 11, 2022 1.800 1.820 1.610 1.630 399,335 -0.17(-9.44%)
May 10, 2022 1.750 1.880 1.720 1.800 601,305 +0.09(+5.26%)
May 09, 2022 1.800 1.800 1.670 1.710 477,264 -0.06(-3.39%)
May 06, 2022 1.860 1.860 1.755 1.770 303,892 -0.06(-3.28%)
May 05, 2022 1.930 1.970 1.810 1.830 545,509 -0.14(-7.11%)
May 04, 2022 1.910 2.000 1.850 1.970 594,265 +0.04(+2.07%)
May 03, 2022 1.990 1.990 1.910 1.930 265,627 -0.06(-3.02%)
May 02, 2022 1.920 1.990 1.850 1.990 408,311 +0.10(+5.29%)
Apr 29, 2022 1.970 2.030 1.880 1.890 358,442 -0.11(-5.50%)
Apr 28, 2022 1.930 2.025 1.850 2.000 438,848 +0.09(+4.71%)
Apr 27, 2022 1.920 2.000 1.890 1.910 356,601 +0.01(+0.53%)
Apr 26, 2022 1.980 1.990 1.890 1.900 494,033 -0.08(-4.04%)
Apr 25, 2022 1.930 2.010 1.910 1.980 433,068 +0.03(+1.54%)
Apr 22, 2022 1.970 2.025 1.950 1.950 407,542 -0.04(-2.01%)
Apr 21, 2022 2.170 2.190 1.960 1.990 1,137,969 -0.18(-8.29%)
Apr 20, 2022 2.180 2.260 2.090 2.170 489,974 +0.00(+0.00%)
Apr 19, 2022 2.030 2.180 2.030 2.170 313,808 +0.13(+6.37%)
Apr 18, 2022 2.120 2.140 2.020 2.040 490,091 -0.10(-4.67%)
Apr 14, 2022 2.210 2.233 2.140 2.140 353,831 -0.09(-4.04%)
Apr 13, 2022 2.150 2.285 2.120 2.230 623,147 +0.08(+3.72%)
Apr 12, 2022 2.330 2.349 2.150 2.150 442,521 -0.15(-6.52%)
Apr 11, 2022 2.330 2.349 2.210 2.300 406,109 -0.04(-1.71%)
Apr 08, 2022 2.480 2.480 2.340 2.340 299,337 -0.13(-5.26%)
Apr 07, 2022 2.500 2.530 2.390 2.470 328,784 -0.03(-1.20%)
Apr 06, 2022 2.570 2.610 2.460 2.500 313,928 -0.12(-4.58%)
Apr 05, 2022 2.710 2.710 2.570 2.620 253,354 -0.08(-2.96%)
Apr 04, 2022 2.590 2.760 2.560 2.700 447,137 +0.15(+5.88%)
Apr 01, 2022 2.500 2.585 2.380 2.550 452,502 +0.09(+3.66%)
Mar 31, 2022 2.630 2.630 2.390 2.460 738,530 -0.12(-4.65%)
Mar 30, 2022 2.650 2.760 2.550 2.580 1,730,256 -0.04(-1.53%)
Mar 29, 2022 2.420 2.870 2.400 2.620 1,914,658 +0.23(+9.62%)
Mar 28, 2022 2.360 2.440 2.250 2.390 444,303 +0.02(+0.84%)
Mar 25, 2022 2.510 2.519 2.350 2.370 221,943 -0.15(-5.95%)
Mar 24, 2022 2.520 2.990 2.450 2.520 294,957 +0.01(+0.40%)
Mar 23, 2022 2.450 2.600 2.360 2.510 534,838 +0.04(+1.62%)
Mar 22, 2022 2.470 2.550 2.450 2.470 292,565 +0.00(+0.00%)
Mar 21, 2022 2.650 2.660 2.430 2.470 638,899 -0.14(-5.36%)
Mar 18, 2022 2.450 2.736 2.450 2.610 626,722 +0.16(+6.53%)
Mar 17, 2022 2.250 2.549 2.230 2.450 553,347 +0.28(+12.90%)
Mar 16, 2022 2.120 2.270 2.090 2.170 393,825 +0.15(+7.43%)
Mar 15, 2022 2.110 2.110 1.930 2.020 414,529 -0.06(-3.12%)
Mar 14, 2022 2.300 2.300 2.060 2.085 500,196 -0.23(-9.74%)
Mar 11, 2022 2.390 2.450 2.295 2.310 517,985 -0.05(-2.12%)
Mar 10, 2022 2.620 2.620 2.220 2.360 716,661 -0.36(-13.24%)
Mar 09, 2022 2.630 2.790 2.630 2.720 227,473 +0.12(+4.62%)
Mar 08, 2022 2.620 2.729 2.580 2.600 318,208 +0.10(+4.00%)
Mar 07, 2022 2.530 2.660 2.480 2.500 289,085 -0.05(-1.96%)
Mar 04, 2022 2.740 2.756 2.505 2.550 321,420 -0.20(-7.27%)
Mar 03, 2022 3.100 3.150 2.730 2.750 482,490 -0.29(-9.54%)
Mar 02, 2022 2.810 3.160 2.770 3.040 730,384 +0.25(+8.96%)
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.