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

Chromadex Corp CS (NQ: CDXC )

3.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Aug 31, 2020 5.040 5.090 4.910 4.950 265,801 -0.12(-2.37%)
Aug 28, 2020 5.150 5.150 4.980 5.070 199,200 -0.02(-0.39%)
Aug 27, 2020 5.220 5.220 5.010 5.090 168,408 -0.08(-1.55%)
Aug 26, 2020 5.370 5.380 5.130 5.170 190,333 -0.21(-3.90%)
Aug 25, 2020 5.350 5.420 5.260 5.380 175,981 +0.05(+0.94%)
Aug 24, 2020 5.650 5.650 5.310 5.330 431,056 -0.23(-4.14%)
Aug 21, 2020 5.350 5.730 5.320 5.560 859,300 +0.21(+3.93%)
Aug 20, 2020 5.240 5.440 5.220 5.350 316,364 +0.05(+0.94%)
Aug 19, 2020 5.150 5.320 4.970 5.300 575,127 +0.16(+3.11%)
Aug 18, 2020 5.000 5.230 5.000 5.140 415,884 +0.21(+4.26%)
Aug 17, 2020 4.800 4.930 4.780 4.930 116,508 +0.13(+2.71%)
Aug 14, 2020 4.830 4.870 4.790 4.800 148,300 -0.05(-1.03%)
Aug 13, 2020 4.880 4.900 4.770 4.850 353,515 -0.03(-0.61%)
Aug 12, 2020 4.790 4.910 4.760 4.880 228,060 +0.11(+2.31%)
Aug 11, 2020 4.820 4.856 4.760 4.770 277,328 -0.06(-1.24%)
Aug 10, 2020 4.950 4.990 4.803 4.830 360,848 -0.14(-2.91%)
Aug 07, 2020 4.940 5.235 4.800 4.975 422,800 +0.05(+1.12%)
Aug 06, 2020 5.130 5.130 4.840 4.920 503,692 -0.22(-4.28%)
Aug 05, 2020 5.130 5.170 5.048 5.140 150,590 -0.03(-0.58%)
Aug 04, 2020 5.120 5.200 5.010 5.170 276,286 +0.01(+0.19%)
Aug 03, 2020 5.090 5.160 5.010 5.160 222,004 +0.10(+1.98%)
Jul 31, 2020 5.230 5.260 4.980 5.060 302,300 -0.19(-3.62%)
Jul 30, 2020 5.010 5.250 4.980 5.250 275,064 +0.21(+4.17%)
Jul 29, 2020 5.040 5.145 4.990 5.040 282,911 -0.03(-0.59%)
Jul 28, 2020 5.200 5.220 5.040 5.070 130,585 -0.15(-2.87%)
Jul 27, 2020 5.170 5.275 5.150 5.220 243,633 +0.06(+1.16%)
Jul 24, 2020 5.100 5.190 5.030 5.160 218,500 +0.05(+0.98%)
Jul 23, 2020 4.950 5.120 4.930 5.110 269,664 +0.17(+3.44%)
Jul 22, 2020 5.050 5.110 4.930 4.940 235,740 -0.10(-1.98%)
Jul 21, 2020 5.320 5.320 4.990 5.040 260,363 -0.22(-4.18%)
Jul 20, 2020 5.230 5.390 5.120 5.260 300,823 +0.07(+1.35%)
Jul 17, 2020 5.050 5.270 5.040 5.190 214,600 +0.11(+2.17%)
Jul 16, 2020 5.200 5.320 5.010 5.080 288,085 -0.10(-1.93%)
Jul 15, 2020 5.050 5.250 4.960 5.180 367,234 +0.18(+3.60%)
Jul 14, 2020 5.110 5.190 4.890 5.000 449,806 -0.09(-1.77%)
Jul 13, 2020 5.160 5.410 5.070 5.090 470,553 -0.01(-0.20%)
Jul 10, 2020 5.070 5.550 5.010 5.100 805,500 +0.10(+2.00%)
Jul 09, 2020 4.900 5.200 4.900 5.000 1,111,217 +0.23(+4.82%)
Jul 08, 2020 4.550 4.780 4.500 4.770 210,943 +0.22(+4.84%)
Jul 07, 2020 4.560 4.800 4.450 4.550 358,691 +0.07(+1.56%)
Jul 06, 2020 4.560 4.560 4.430 4.480 164,225 -0.05(-1.10%)
Jul 02, 2020 4.570 4.570 4.400 4.530 168,100 +0.01(+0.22%)
Jul 01, 2020 4.590 4.620 4.500 4.520 94,249 -0.07(-1.53%)
Jun 30, 2020 4.490 4.610 4.480 4.590 205,971 +0.05(+1.10%)
Jun 29, 2020 4.370 4.630 4.290 4.540 231,372 +0.19(+4.37%)
Jun 26, 2020 4.460 4.470 4.300 4.350 356,400 -0.13(-2.90%)
Jun 25, 2020 4.450 4.510 4.330 4.480 135,559 +0.03(+0.67%)
Jun 24, 2020 4.560 4.630 4.380 4.450 146,976 -0.12(-2.63%)
Jun 23, 2020 4.630 4.740 4.550 4.570 148,537 -0.02(-0.44%)
Jun 22, 2020 4.640 4.640 4.530 4.590 255,812 -0.08(-1.71%)
Jun 19, 2020 4.310 4.670 4.310 4.670 645,100 +0.37(+8.60%)
Jun 18, 2020 4.210 4.350 4.210 4.300 174,419 +0.05(+1.18%)
Jun 17, 2020 4.390 4.400 4.220 4.250 144,521 -0.11(-2.52%)
Jun 16, 2020 4.260 4.460 4.230 4.360 242,454 +0.16(+3.81%)
Jun 15, 2020 4.090 4.260 4.010 4.200 197,610 +0.00(+0.00%)
Jun 12, 2020 4.130 4.310 4.090 4.200 192,000 +0.06(+1.45%)
Jun 11, 2020 4.330 4.380 3.910 4.140 618,966 -0.38(-8.41%)
Jun 10, 2020 4.400 4.570 4.400 4.520 280,732 +0.11(+2.49%)
Jun 09, 2020 4.620 4.640 4.390 4.410 312,921 -0.21(-4.55%)
Jun 08, 2020 4.620 4.770 4.530 4.620 306,988 +0.03(+0.65%)
Jun 05, 2020 4.620 4.670 4.480 4.590 234,300 +0.02(+0.44%)
Jun 04, 2020 4.550 4.680 4.480 4.570 175,027 -0.04(-0.87%)
Jun 03, 2020 4.770 4.810 4.600 4.610 237,555 -0.12(-2.54%)
Jun 02, 2020 4.720 4.780 4.490 4.730 281,268 -0.03(-0.63%)
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.