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

Chromadex Corp CS (NQ: CDXC )

3.390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Nov 30, 2016 2.590 2.630 2.420 2.430 101,953 -0.16(-6.18%)
Nov 29, 2016 2.630 2.630 2.550 2.590 41,088 -0.02(-0.77%)
Nov 28, 2016 2.520 2.700 2.510 2.610 103,281 +0.10(+3.98%)
Nov 25, 2016 2.490 2.557 2.470 2.510 36,106 +0.02(+0.80%)
Nov 23, 2016 2.490 2.490 2.490 0 -0.02(-0.80%)
Nov 22, 2016 2.510 2.554 2.420 2.510 75,869 +0.02(+0.80%)
Nov 21, 2016 2.510 2.610 2.470 2.490 70,936 -0.05(-1.97%)
Nov 18, 2016 2.570 2.580 2.450 2.540 235,963 -0.07(-2.68%)
Nov 17, 2016 2.640 2.700 2.550 2.610 97,768 -0.01(-0.38%)
Nov 16, 2016 2.620 2.700 2.510 2.620 168,263 -0.07(-2.60%)
Nov 15, 2016 2.870 2.940 2.630 2.690 125,336 -0.19(-6.60%)
Nov 14, 2016 3.000 3.000 2.760 2.880 209,421 -0.10(-3.36%)
Nov 11, 2016 2.750 3.000 2.550 2.980 175,192 +0.19(+6.81%)
Nov 10, 2016 2.610 2.800 2.540 2.790 181,054 +0.24(+9.41%)
Nov 09, 2016 2.430 2.560 2.410 2.550 181,641 +0.10(+4.08%)
Nov 08, 2016 2.450 2.450 2.400 2.450 39,116 +0.00(+0.00%)
Nov 07, 2016 2.360 2.470 2.360 2.450 136,136 +0.09(+3.81%)
Nov 04, 2016 2.430 2.450 2.330 2.360 124,464 -0.09(-3.67%)
Nov 03, 2016 2.590 2.590 2.380 2.450 209,009 -0.09(-3.54%)
Nov 02, 2016 2.680 2.730 2.540 2.540 117,508 -0.13(-4.87%)
Nov 01, 2016 2.889 2.950 2.660 2.670 116,527 -0.09(-3.26%)
Oct 31, 2016 2.870 2.870 2.750 2.760 106,086 -0.10(-3.50%)
Oct 28, 2016 2.810 2.930 2.810 2.860 61,552 +0.05(+1.78%)
Oct 27, 2016 2.850 2.925 2.800 2.810 55,353 +0.00(+0.00%)
Oct 26, 2016 2.910 2.913 2.800 2.810 83,531 -0.09(-3.10%)
Oct 25, 2016 2.940 2.990 2.880 2.900 59,852 -0.03(-1.02%)
Oct 24, 2016 3.000 3.000 2.896 2.930 125,835 +0.05(+1.74%)
Oct 21, 2016 2.860 2.920 2.860 2.880 91,870 +0.00(+0.00%)
Oct 20, 2016 2.870 2.960 2.850 2.880 57,509 -0.01(-0.35%)
Oct 19, 2016 2.840 2.900 2.770 2.890 133,378 +0.10(+3.58%)
Oct 18, 2016 2.880 2.940 2.760 2.790 83,846 -0.10(-3.46%)
Oct 17, 2016 2.970 3.000 2.870 2.890 88,809 -0.04(-1.37%)
Oct 14, 2016 2.960 2.976 2.910 2.930 63,366 +0.00(+0.00%)
Oct 13, 2016 2.990 2.990 2.920 2.930 73,720 -0.02(-0.68%)
Oct 12, 2016 2.960 3.000 2.930 2.950 23,755 +0.01(+0.34%)
Oct 11, 2016 2.970 3.000 2.930 2.940 43,188 -0.05(-1.67%)
Oct 10, 2016 2.970 3.030 2.940 2.990 52,072 +0.05(+1.70%)
Oct 07, 2016 3.000 3.000 2.850 2.940 93,155 -0.06(-2.00%)
Oct 06, 2016 3.000 3.040 2.950 3.000 47,601 +0.02(+0.67%)
Oct 05, 2016 3.020 3.020 2.910 2.980 99,061 -0.05(-1.65%)
Oct 04, 2016 2.990 3.060 2.970 3.030 102,575 +0.01(+0.33%)
Oct 03, 2016 2.990 3.030 2.920 3.020 42,639 +0.04(+1.34%)
Sep 30, 2016 3.020 3.100 2.910 2.980 106,287 +0.04(+1.36%)
Sep 29, 2016 2.900 2.970 2.850 2.940 65,590 +0.03(+1.03%)
Sep 28, 2016 2.910 2.930 2.880 2.910 74,202 +0.00(+0.00%)
Sep 27, 2016 2.890 2.940 2.850 2.910 98,167 +0.03(+1.04%)
Sep 26, 2016 3.020 3.029 2.870 2.880 108,451 -0.12(-4.00%)
Sep 23, 2016 3.040 3.040 2.960 3.000 113,894 +0.02(+0.67%)
Sep 22, 2016 3.140 3.140 2.910 2.980 271,848 -0.11(-3.56%)
Sep 21, 2016 3.000 3.140 2.941 3.090 145,669 +0.11(+3.69%)
Sep 20, 2016 3.260 3.260 2.880 2.980 442,216 -0.23(-7.17%)
Sep 19, 2016 3.410 3.431 3.180 3.210 207,351 -0.20(-5.87%)
Sep 16, 2016 3.450 3.460 3.310 3.410 196,354 -0.01(-0.29%)
Sep 15, 2016 3.290 3.580 3.290 3.420 149,799 +0.09(+2.70%)
Sep 14, 2016 3.290 3.410 3.260 3.330 84,877 +0.04(+1.22%)
Sep 13, 2016 3.520 3.540 3.290 3.290 149,684 -0.21(-6.00%)
Sep 12, 2016 3.160 3.500 3.160 3.500 99,829 +0.30(+9.37%)
Sep 09, 2016 3.160 3.220 3.120 3.200 105,542 +0.03(+0.95%)
Sep 08, 2016 3.320 3.320 3.160 3.170 142,299 -0.15(-4.52%)
Sep 07, 2016 3.420 3.440 3.300 3.320 122,419 -0.03(-0.90%)
Sep 06, 2016 3.430 3.540 3.300 3.350 107,602 -0.03(-0.89%)
Sep 02, 2016 3.450 3.380 3.380 3.380 76,300 -0.06(-1.74%)
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.