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

Chromadex Corp CS (NQ: CDXC )

3.750 -0.050 (-1.32%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 7, 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 (%)
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%)
Dec 01, 2017 6.840 6.900 6.700 6.590 660,139 -0.33(-4.77%)
Nov 30, 2017 6.850 6.930 6.670 6.920 420,409 +0.12(+1.76%)
Nov 29, 2017 7.000 7.020 6.700 6.800 477,791 -0.16(-2.30%)
Nov 28, 2017 6.770 7.015 6.720 6.960 451,876 +0.23(+3.42%)
Nov 27, 2017 6.750 7.240 6.650 6.730 1,120,440 +0.03(+0.45%)
Nov 24, 2017 6.700 6.800 6.580 6.700 329,510 +0.04(+0.60%)
Nov 22, 2017 6.650 6.705 6.600 6.660 507,558 +0.03(+0.45%)
Nov 21, 2017 6.580 6.900 6.530 6.630 543,700 +0.13(+2.00%)
Nov 20, 2017 7.000 7.040 6.360 6.500 890,945 -0.40(-5.80%)
Nov 17, 2017 6.700 7.100 6.360 6.900 873,839 +0.26(+3.92%)
Nov 16, 2017 6.010 6.680 6.010 6.640 907,992 +0.68(+11.41%)
Nov 15, 2017 6.000 6.100 5.720 5.960 708,082 +0.01(+0.17%)
Nov 14, 2017 5.720 5.990 5.700 5.950 622,738 +0.27(+4.75%)
Nov 13, 2017 5.380 5.770 5.360 5.680 586,529 +0.37(+6.97%)
Nov 10, 2017 5.000 5.390 5.000 5.310 658,851 +0.42(+8.59%)
Nov 09, 2017 4.760 4.980 4.660 4.890 315,160 +0.12(+2.52%)
Nov 08, 2017 5.010 5.340 4.690 4.770 670,927 -0.18(-3.64%)
Nov 07, 2017 4.450 4.980 4.447 4.950 719,400 +0.55(+12.50%)
Nov 06, 2017 4.400 4.560 4.339 4.400 492,576 +0.19(+4.51%)
Nov 03, 2017 4.050 4.250 4.030 4.210 112,363 +0.14(+3.44%)
Nov 02, 2017 4.040 4.070 3.950 4.070 111,391 +0.05(+1.24%)
Nov 01, 2017 4.100 4.140 4.000 4.020 197,622 -0.07(-1.71%)
Oct 31, 2017 4.120 4.180 4.000 4.090 257,668 -0.03(-0.73%)
Oct 30, 2017 4.010 4.170 4.010 4.120 174,683 +0.09(+2.23%)
Oct 27, 2017 3.940 4.080 3.890 4.030 119,275 +0.07(+1.77%)
Oct 26, 2017 3.880 3.960 3.860 3.960 92,332 +0.08(+2.06%)
Oct 25, 2017 4.000 4.040 3.880 3.880 217,814 -0.09(-2.27%)
Oct 24, 2017 4.170 4.180 3.930 3.970 323,387 -0.21(-5.02%)
Oct 23, 2017 4.250 4.270 4.150 4.180 153,222 -0.05(-1.18%)
Oct 20, 2017 4.170 4.250 4.170 4.230 132,433 +0.06(+1.44%)
Oct 19, 2017 4.210 4.220 4.100 4.170 137,169 -0.03(-0.71%)
Oct 18, 2017 4.450 4.465 4.200 4.200 177,699 -0.20(-4.55%)
Oct 17, 2017 4.470 4.480 4.200 4.400 298,056 -0.05(-1.12%)
Oct 16, 2017 4.300 4.530 4.300 4.450 245,148 +0.15(+3.49%)
Oct 13, 2017 4.200 4.340 4.200 4.300 125,647 +0.08(+1.90%)
Oct 12, 2017 4.200 4.253 4.180 4.220 162,591 +0.02(+0.48%)
Oct 11, 2017 4.280 4.350 4.200 4.200 142,588 -0.11(-2.55%)
Oct 10, 2017 4.510 4.520 4.300 4.310 201,496 -0.23(-5.07%)
Oct 09, 2017 4.350 4.660 4.320 4.540 467,438 +0.27(+6.32%)
Oct 06, 2017 4.230 4.340 4.220 4.270 133,972 +0.03(+0.71%)
Oct 05, 2017 4.220 4.360 4.180 4.240 184,565 +0.00(+0.00%)
Oct 04, 2017 4.230 4.340 4.180 4.240 237,391 -0.03(-0.70%)
Oct 03, 2017 4.190 4.330 4.190 4.270 150,446 +0.05(+1.18%)
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.