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 (%)
Jun 28, 2019 4.570 4.750 4.450 4.650 583,200 +0.02(+0.43%)
Jun 27, 2019 4.200 4.800 4.080 4.630 974,264 +0.44(+10.50%)
Jun 26, 2019 3.910 4.270 3.750 4.190 664,173 +0.41(+10.85%)
Jun 25, 2019 3.720 3.840 3.705 3.780 420,827 +0.07(+1.89%)
Jun 24, 2019 3.820 3.870 3.700 3.710 368,393 -0.09(-2.37%)
Jun 21, 2019 3.860 3.920 3.800 3.800 250,800 -0.09(-2.31%)
Jun 20, 2019 4.130 4.157 3.890 3.890 118,832 -0.20(-4.89%)
Jun 19, 2019 4.100 4.110 4.070 4.090 44,973 -0.02(-0.49%)
Jun 18, 2019 3.990 4.160 3.950 4.110 67,483 +0.16(+4.05%)
Jun 17, 2019 4.050 4.050 3.920 3.950 85,816 -0.10(-2.47%)
Jun 14, 2019 4.250 4.250 4.040 4.050 88,800 -0.17(-4.03%)
Jun 13, 2019 4.240 4.300 4.200 4.220 77,123 +0.01(+0.24%)
Jun 12, 2019 4.150 4.280 4.135 4.210 144,313 +0.11(+2.68%)
Jun 11, 2019 4.100 4.190 4.050 4.100 131,310 -0.01(-0.24%)
Jun 10, 2019 4.090 4.150 4.040 4.110 135,298 +0.02(+0.49%)
Jun 07, 2019 4.020 4.170 4.020 4.090 115,500 +0.10(+2.51%)
Jun 06, 2019 3.900 4.050 3.900 3.990 121,464 +0.09(+2.31%)
Jun 05, 2019 3.920 3.970 3.800 3.900 134,907 +0.01(+0.26%)
Jun 04, 2019 3.900 4.020 3.820 3.890 92,610 +0.00(+0.00%)
Jun 03, 2019 3.910 4.020 3.830 3.890 157,578 -0.09(-2.26%)
May 31, 2019 3.950 4.060 3.920 3.980 112,100 -0.01(-0.25%)
May 30, 2019 3.930 4.200 3.930 3.990 161,477 +0.08(+2.05%)
May 29, 2019 4.150 4.270 3.880 3.910 462,175 -0.40(-9.28%)
May 28, 2019 4.580 4.610 4.300 4.310 171,058 -0.28(-6.10%)
May 24, 2019 4.460 4.650 4.420 4.590 143,200 +0.15(+3.38%)
May 23, 2019 4.430 4.470 4.350 4.440 146,999 +0.01(+0.23%)
May 22, 2019 4.410 4.470 4.270 4.430 115,162 -0.02(-0.45%)
May 21, 2019 4.490 4.530 4.420 4.450 61,713 +0.02(+0.45%)
May 20, 2019 4.500 4.530 4.420 4.430 99,590 -0.13(-2.85%)
May 17, 2019 4.740 4.780 4.550 4.560 135,900 -0.23(-4.80%)
May 16, 2019 4.750 4.815 4.670 4.790 202,987 +0.06(+1.27%)
May 15, 2019 4.630 4.760 4.590 4.730 155,980 +0.06(+1.28%)
May 14, 2019 4.610 4.700 4.608 4.670 88,016 +0.05(+1.08%)
May 13, 2019 4.660 4.770 4.600 4.620 127,846 -0.21(-4.35%)
May 10, 2019 4.710 4.950 4.680 4.830 245,600 +0.09(+1.90%)
May 09, 2019 4.610 4.900 4.510 4.740 421,572 +0.09(+1.94%)
May 08, 2019 4.600 4.750 4.520 4.650 250,026 +0.06(+1.31%)
May 07, 2019 4.520 4.630 4.520 4.590 148,666 +0.02(+0.44%)
May 06, 2019 4.540 4.670 4.540 4.570 130,446 -0.10(-2.14%)
May 03, 2019 4.490 4.700 4.490 4.670 295,500 +0.20(+4.47%)
May 02, 2019 4.410 4.500 4.344 4.470 58,670 +0.09(+2.05%)
May 01, 2019 4.450 4.510 4.350 4.380 97,271 -0.07(-1.57%)
Apr 30, 2019 4.590 4.620 4.310 4.450 270,965 -0.16(-3.47%)
Apr 29, 2019 4.570 4.620 4.460 4.610 279,847 +0.08(+1.77%)
Apr 26, 2019 4.540 4.550 4.470 4.530 97,900 -0.02(-0.44%)
Apr 25, 2019 4.350 4.610 4.336 4.550 430,052 +0.15(+3.41%)
Apr 24, 2019 4.210 4.570 4.150 4.400 442,867 +0.18(+4.27%)
Apr 23, 2019 3.980 4.260 3.980 4.220 207,728 +0.22(+5.63%)
Apr 22, 2019 4.050 4.100 3.960 3.995 123,036 -0.12(-3.03%)
Apr 18, 2019 3.970 4.140 3.940 4.120 157,300 +0.14(+3.52%)
Apr 17, 2019 3.910 4.000 3.780 3.980 154,688 +0.12(+3.11%)
Apr 16, 2019 4.040 4.090 3.830 3.860 325,364 -0.21(-5.16%)
Apr 15, 2019 4.250 4.390 4.050 4.070 107,532 -0.17(-4.01%)
Apr 12, 2019 4.290 4.360 4.060 4.240 150,200 -0.01(-0.24%)
Apr 11, 2019 4.300 4.300 4.220 4.250 116,320 -0.02(-0.47%)
Apr 10, 2019 4.250 4.279 4.150 4.270 117,652 +0.02(+0.47%)
Apr 09, 2019 4.160 4.290 4.096 4.250 235,158 +0.11(+2.66%)
Apr 08, 2019 4.190 4.210 4.100 4.140 69,948 -0.07(-1.66%)
Apr 05, 2019 4.200 4.240 4.139 4.210 138,700 +0.04(+0.96%)
Apr 04, 2019 4.090 4.180 4.021 4.170 103,481 +0.09(+2.21%)
Apr 03, 2019 4.180 4.180 3.980 4.080 133,769 -0.04(-0.97%)
Apr 02, 2019 4.181 4.181 4.070 4.120 119,873 -0.07(-1.67%)
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.