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

Chromadex Corp CS (NQ: CDXC )

3.440 +0.050 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2017 3.580 3.590 3.400 3.450 369,781 -0.15(-4.17%)
Jul 28, 2017 3.570 3.640 3.510 3.600 160,666 +0.05(+1.41%)
Jul 27, 2017 3.540 3.580 3.500 3.550 232,034 +0.02(+0.57%)
Jul 26, 2017 3.590 3.629 3.520 3.530 97,339 -0.03(-0.84%)
Jul 25, 2017 3.690 3.690 3.510 3.560 236,348 -0.11(-3.00%)
Jul 24, 2017 3.580 3.700 3.510 3.670 237,927 +0.11(+3.09%)
Jul 21, 2017 3.630 3.639 3.510 3.560 159,264 -0.05(-1.39%)
Jul 20, 2017 3.620 3.650 3.550 3.610 232,902 -0.01(-0.28%)
Jul 19, 2017 3.570 3.670 3.500 3.620 185,320 +0.07(+1.97%)
Jul 18, 2017 3.560 3.570 3.500 3.550 274,164 +0.02(+0.57%)
Jul 17, 2017 3.620 3.720 3.510 3.530 214,113 -0.09(-2.49%)
Jul 14, 2017 3.620 3.640 3.530 3.620 187,978 +0.00(+0.00%)
Jul 13, 2017 3.590 3.650 3.471 3.620 103,988 +0.01(+0.28%)
Jul 12, 2017 3.600 3.640 3.480 3.610 190,638 +0.08(+2.27%)
Jul 11, 2017 3.510 3.600 3.430 3.530 151,588 +0.02(+0.57%)
Jul 10, 2017 3.690 3.748 3.470 3.510 407,193 -0.16(-4.36%)
Jul 07, 2017 3.730 3.740 3.610 3.670 174,700 -0.03(-0.81%)
Jul 06, 2017 3.730 3.750 3.640 3.700 141,160 -0.02(-0.54%)
Jul 05, 2017 3.730 3.800 3.620 3.720 141,024 -0.02(-0.53%)
Jul 03, 2017 3.830 3.850 3.720 3.740 55,599 -0.08(-2.09%)
Jun 30, 2017 3.860 3.895 3.710 3.820 176,381 -0.04(-1.04%)
Jun 29, 2017 3.650 3.880 3.600 3.860 267,375 +0.16(+4.32%)
Jun 28, 2017 3.820 3.906 3.650 3.700 325,314 -0.12(-3.14%)
Jun 27, 2017 3.960 4.190 3.810 3.820 589,673 -0.14(-3.54%)
Jun 26, 2017 3.680 4.000 3.615 3.960 858,743 +0.34(+9.39%)
Jun 23, 2017 3.800 3.620 2,888,592 -0.04(-1.09%)
Jun 22, 2017 3.750 3.950 3.600 3.660 518,790 -0.09(-2.40%)
Jun 21, 2017 3.620 3.830 3.580 3.750 537,836 +0.16(+4.46%)
Jun 20, 2017 3.520 3.650 3.460 3.590 399,813 +0.05(+1.41%)
Jun 19, 2017 3.360 3.590 3.300 3.540 296,333 +0.20(+5.99%)
Jun 16, 2017 3.280 3.420 3.260 3.340 225,317 +0.00(+0.00%)
Jun 15, 2017 3.270 3.490 3.260 3.340 120,617 +0.02(+0.60%)
Jun 14, 2017 3.380 3.380 3.220 3.320 163,163 -0.04(-1.19%)
Jun 13, 2017 3.270 3.390 3.260 3.360 145,932 +0.03(+0.90%)
Jun 12, 2017 3.550 3.550 3.310 3.330 303,793 -0.21(-5.93%)
Jun 09, 2017 3.610 3.610 3.480 3.540 201,398 -0.05(-1.39%)
Jun 08, 2017 3.520 3.600 3.380 3.590 300,727 +0.07(+1.99%)
Jun 07, 2017 3.500 3.540 3.370 3.520 165,603 +0.02(+0.57%)
Jun 06, 2017 3.440 3.530 3.360 3.500 262,234 +0.04(+1.16%)
Jun 05, 2017 3.580 3.580 3.370 3.460 276,211 -0.06(-1.70%)
Jun 02, 2017 3.450 3.580 3.380 3.520 343,192 +0.11(+3.23%)
Jun 01, 2017 3.390 3.470 3.310 3.410 433,476 +0.13(+3.96%)
May 31, 2017 3.320 3.320 3.200 3.280 128,323 -0.01(-0.30%)
May 30, 2017 3.230 3.380 3.160 3.290 398,173 +0.09(+2.81%)
May 26, 2017 3.230 3.440 3.160 3.200 335,998 -0.03(-0.93%)
May 25, 2017 3.150 3.260 3.070 3.230 190,219 +0.08(+2.54%)
May 24, 2017 3.170 3.190 3.090 3.150 174,898 -0.02(-0.63%)
May 23, 2017 3.100 3.220 3.080 3.170 182,962 +0.10(+3.26%)
May 22, 2017 3.160 3.270 3.050 3.070 244,904 -0.13(-4.06%)
May 19, 2017 3.100 3.210 3.100 3.200 208,159 +0.11(+3.56%)
May 18, 2017 3.110 3.137 3.050 3.090 249,451 +0.00(+0.00%)
May 17, 2017 3.050 3.190 3.020 3.090 335,867 -0.06(-1.90%)
May 16, 2017 3.260 3.293 3.120 3.150 289,515 -0.12(-3.67%)
May 15, 2017 3.460 3.500 3.250 3.270 387,105 -0.20(-5.76%)
May 12, 2017 3.010 3.505 2.930 3.470 759,042 +0.01(+0.29%)
May 11, 2017 3.690 3.690 3.408 3.460 386,392 -0.20(-5.46%)
May 10, 2017 3.650 3.750 3.510 3.660 319,721 +0.00(+0.00%)
May 09, 2017 3.490 3.680 3.300 3.660 658,034 +0.18(+5.17%)
May 08, 2017 3.650 3.650 3.460 3.480 215,795 -0.13(-3.60%)
May 05, 2017 3.690 3.727 3.420 3.610 450,868 -0.05(-1.37%)
May 04, 2017 3.650 3.830 3.579 3.660 597,679 +0.12(+3.39%)
May 03, 2017 3.750 3.750 3.500 3.540 880,957 -0.28(-7.33%)
May 02, 2017 3.250 3.840 3.220 3.820 3,626,130 +0.61(+19.00%)
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.