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 (%)
Nov 30, 2018 3.530 3.650 3.500 3.550 102,800 -0.01(-0.28%)
Nov 29, 2018 3.550 3.590 3.460 3.560 81,365 -0.01(-0.28%)
Nov 28, 2018 3.350 3.611 3.350 3.570 134,635 +0.22(+6.57%)
Nov 27, 2018 3.390 3.440 3.270 3.350 211,794 -0.05(-1.47%)
Nov 26, 2018 3.520 3.560 3.390 3.400 121,724 -0.11(-3.13%)
Nov 23, 2018 3.470 3.530 3.470 3.510 30,700 +0.03(+0.86%)
Nov 21, 2018 3.480 3.480 3.480 0 +0.09(+2.65%)
Nov 20, 2018 3.560 3.560 3.390 3.390 72,458 -0.12(-3.42%)
Nov 19, 2018 3.500 3.591 3.500 3.510 67,046 +0.02(+0.57%)
Nov 16, 2018 3.380 3.510 3.380 3.490 81,800 +0.09(+2.65%)
Nov 15, 2018 3.380 3.500 3.380 3.400 172,728 +0.01(+0.29%)
Nov 14, 2018 3.490 3.490 3.380 3.390 112,243 -0.02(-0.59%)
Nov 13, 2018 3.450 3.630 3.400 3.410 83,503 -0.04(-1.16%)
Nov 12, 2018 3.630 3.680 3.420 3.450 113,362 -0.18(-4.96%)
Nov 09, 2018 3.400 3.685 3.400 3.630 128,300 +0.16(+4.61%)
Nov 08, 2018 3.480 3.699 3.400 3.470 249,157 -0.23(-6.22%)
Nov 07, 2018 3.500 3.740 3.460 3.700 131,712 +0.21(+6.02%)
Nov 06, 2018 3.600 3.690 3.450 3.490 99,759 -0.10(-2.79%)
Nov 05, 2018 3.750 3.800 3.580 3.590 76,851 -0.16(-4.27%)
Nov 02, 2018 3.530 3.770 3.500 3.750 180,500 +0.23(+6.53%)
Nov 01, 2018 3.450 3.570 3.450 3.520 140,973 +0.04(+1.15%)
Oct 31, 2018 3.510 3.580 3.450 3.480 61,155 -0.01(-0.29%)
Oct 30, 2018 3.470 3.600 3.430 3.490 131,459 +0.03(+0.87%)
Oct 29, 2018 3.500 3.536 3.430 3.460 84,595 -0.02(-0.57%)
Oct 26, 2018 3.470 3.540 3.410 3.480 105,400 -0.06(-1.69%)
Oct 25, 2018 3.390 3.570 3.340 3.540 97,791 +0.18(+5.36%)
Oct 24, 2018 3.580 3.650 3.350 3.360 141,718 -0.21(-5.88%)
Oct 23, 2018 3.520 3.620 3.410 3.570 146,390 -0.01(-0.28%)
Oct 22, 2018 3.650 3.722 3.520 3.580 189,557 -0.07(-1.92%)
Oct 19, 2018 3.700 3.830 3.650 3.650 76,500 -0.04(-1.08%)
Oct 18, 2018 3.710 3.781 3.630 3.690 54,120 -0.06(-1.60%)
Oct 17, 2018 3.790 3.794 3.610 3.750 56,618 -0.01(-0.27%)
Oct 16, 2018 3.580 3.770 3.510 3.760 120,478 +0.15(+4.16%)
Oct 15, 2018 3.650 3.750 3.540 3.610 83,284 -0.04(-1.10%)
Oct 12, 2018 3.650 3.760 3.620 3.650 268,100 +0.11(+3.11%)
Oct 11, 2018 3.500 3.760 3.500 3.540 201,576 +0.01(+0.28%)
Oct 10, 2018 3.850 3.910 3.530 3.530 359,442 -0.35(-9.02%)
Oct 09, 2018 3.950 4.070 3.790 3.880 176,720 -0.07(-1.77%)
Oct 08, 2018 3.970 4.120 3.950 3.950 186,845 -0.07(-1.74%)
Oct 05, 2018 4.100 4.140 3.950 4.020 110,700 -0.06(-1.47%)
Oct 04, 2018 4.190 4.210 4.000 4.080 96,801 -0.14(-3.32%)
Oct 03, 2018 3.920 4.270 3.920 4.220 178,297 +0.31(+7.93%)
Oct 02, 2018 4.030 4.050 3.900 3.910 91,547 -0.12(-2.98%)
Oct 01, 2018 4.300 4.300 3.960 4.030 181,133 -0.26(-6.06%)
Sep 28, 2018 4.200 4.300 4.060 4.290 273,400 +0.13(+3.12%)
Sep 27, 2018 3.950 4.170 3.815 4.160 304,691 +0.21(+5.32%)
Sep 26, 2018 3.640 4.000 3.600 3.950 232,636 +0.30(+8.22%)
Sep 25, 2018 3.720 3.780 3.650 3.650 202,697 -0.05(-1.35%)
Sep 24, 2018 3.800 3.885 3.650 3.700 147,197 -0.09(-2.37%)
Sep 21, 2018 3.930 4.000 3.760 3.790 432,100 -0.14(-3.56%)
Sep 20, 2018 3.930 4.050 3.730 3.930 315,557 +0.28(+7.67%)
Sep 19, 2018 3.730 3.780 3.650 3.650 137,088 -0.10(-2.67%)
Sep 18, 2018 3.840 3.940 3.727 3.750 188,498 -0.01(-0.27%)
Sep 17, 2018 3.850 3.993 3.710 3.760 314,431 -0.14(-3.59%)
Sep 14, 2018 3.950 4.105 3.840 3.900 217,100 -0.10(-2.50%)
Sep 13, 2018 3.980 4.114 3.840 4.000 143,237 -0.04(-0.99%)
Sep 12, 2018 3.500 4.150 3.500 4.040 649,053 +0.54(+15.43%)
Sep 11, 2018 3.750 3.790 3.450 3.500 780,779 -0.33(-8.62%)
Sep 10, 2018 3.770 3.890 3.720 3.830 424,594 -0.09(-2.30%)
Sep 07, 2018 4.306 4.425 3.831 3.920 501,300 -0.39(-9.05%)
Sep 06, 2018 4.440 4.470 4.240 4.310 150,050 -0.14(-3.15%)
Sep 05, 2018 4.460 4.510 4.410 4.450 100,544 -0.04(-0.89%)
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.