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

Chromadex Corp CS (NQ: CDXC )

3.390 -0.010 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Feb 26, 2021 20.35 20.54 13.76 13.93 28,499,200 -4.81(-25.67%)
Feb 25, 2021 10.00 23.66 9.990 18.74 119,051,264 +9.00(+92.40%)
Feb 24, 2021 9.650 9.900 9.100 9.740 1,114,851 +0.20(+2.10%)
Feb 23, 2021 9.530 9.650 8.850 9.540 2,176,602 -0.07(-0.73%)
Feb 22, 2021 8.840 9.990 7.920 9.610 3,188,080 +1.30(+15.64%)
Feb 19, 2021 7.860 8.600 7.620 8.310 1,405,600 +0.79(+10.51%)
Feb 18, 2021 6.690 7.720 6.640 7.520 1,468,386 +0.89(+13.42%)
Feb 17, 2021 6.410 6.990 6.390 6.630 883,666 +0.25(+3.92%)
Feb 16, 2021 5.580 6.400 5.550 6.380 1,010,859 +0.97(+17.93%)
Feb 12, 2021 6.050 6.050 5.380 5.410 496,800 -0.63(-10.43%)
Feb 11, 2021 6.100 6.120 5.920 6.040 250,293 -0.05(-0.82%)
Feb 10, 2021 6.350 6.480 5.900 6.090 532,044 -0.18(-2.87%)
Feb 09, 2021 5.790 6.630 5.760 6.270 1,214,027 +0.52(+9.04%)
Feb 08, 2021 5.270 5.800 5.270 5.750 635,257 +0.47(+8.90%)
Feb 05, 2021 4.990 5.380 4.940 5.280 517,300 +0.31(+6.24%)
Feb 04, 2021 4.880 4.999 4.780 4.970 366,915 +0.12(+2.47%)
Feb 03, 2021 4.810 4.850 4.760 4.850 110,716 +0.06(+1.25%)
Feb 02, 2021 4.850 4.850 4.740 4.790 203,376 +0.00(+0.00%)
Feb 01, 2021 4.800 4.820 4.680 4.790 183,254 +0.05(+1.05%)
Jan 29, 2021 4.920 4.920 4.710 4.740 371,300 -0.12(-2.47%)
Jan 28, 2021 4.840 5.020 4.710 4.860 456,706 +0.07(+1.46%)
Jan 27, 2021 4.750 4.900 4.640 4.790 320,104 -0.04(-0.83%)
Jan 26, 2021 4.900 4.900 4.800 4.830 152,146 -0.06(-1.23%)
Jan 25, 2021 4.910 4.930 4.790 4.890 218,865 -0.01(-0.20%)
Jan 22, 2021 4.770 4.930 4.720 4.900 184,400 +0.10(+2.08%)
Jan 21, 2021 4.770 4.930 4.710 4.800 221,918 +0.03(+0.63%)
Jan 20, 2021 4.730 4.810 4.680 4.770 195,251 +0.06(+1.38%)
Jan 19, 2021 4.710 4.720 4.630 4.705 147,171 +0.04(+0.75%)
Jan 15, 2021 4.690 4.750 4.635 4.670 180,700 +0.01(+0.21%)
Jan 14, 2021 4.610 4.740 4.610 4.660 217,382 +0.07(+1.53%)
Jan 13, 2021 4.630 4.640 4.539 4.590 218,944 -0.03(-0.65%)
Jan 12, 2021 4.650 4.690 4.520 4.620 348,879 -0.02(-0.43%)
Jan 11, 2021 4.800 4.841 4.600 4.640 720,364 -0.19(-3.93%)
Jan 08, 2021 5.060 5.060 4.660 4.830 536,600 -0.19(-3.78%)
Jan 07, 2021 4.920 5.060 4.920 5.020 402,097 +0.07(+1.41%)
Jan 06, 2021 4.840 5.045 4.840 4.950 294,782 +0.09(+1.85%)
Jan 05, 2021 4.780 4.920 4.780 4.860 251,231 +0.11(+2.32%)
Jan 04, 2021 4.830 4.850 4.680 4.750 214,210 -0.05(-1.04%)
Dec 31, 2020 4.800 4.800 4.800 157,269 -0.06(-1.23%)
Dec 30, 2020 4.880 4.940 4.820 4.860 157,269 +0.05(+1.04%)
Dec 29, 2020 4.960 5.000 4.770 4.810 377,449 -0.09(-1.84%)
Dec 28, 2020 5.000 5.040 4.870 4.900 227,377 -0.09(-1.80%)
Dec 24, 2020 5.070 5.130 4.910 4.990 161,500 -0.10(-1.96%)
Dec 23, 2020 4.970 5.130 4.950 5.090 266,261 +0.21(+4.30%)
Dec 22, 2020 4.970 5.020 4.880 4.880 254,266 -0.04(-0.81%)
Dec 21, 2020 5.000 5.040 4.860 4.920 529,925 -0.04(-0.81%)
Dec 18, 2020 5.110 5.220 4.900 4.960 494,000 -0.12(-2.36%)
Dec 17, 2020 4.920 5.270 4.900 5.080 607,161 +0.23(+4.74%)
Dec 16, 2020 4.730 5.030 4.700 4.850 684,008 -0.37(-7.09%)
Dec 15, 2020 5.120 5.320 5.090 5.220 208,993 +0.10(+1.95%)
Dec 14, 2020 5.640 5.740 5.060 5.120 792,199 -0.38(-6.91%)
Dec 11, 2020 5.220 6.000 5.220 5.500 1,557,800 +0.29(+5.57%)
Dec 10, 2020 4.990 5.300 4.980 5.210 691,595 +0.31(+6.33%)
Dec 09, 2020 5.070 5.070 4.890 4.900 226,575 -0.14(-2.78%)
Dec 08, 2020 5.070 5.180 4.960 5.040 450,438 -0.02(-0.40%)
Dec 07, 2020 4.890 5.100 4.850 5.060 344,356 +0.17(+3.48%)
Dec 04, 2020 4.840 4.910 4.820 4.890 155,400 +0.04(+0.82%)
Dec 03, 2020 4.910 4.910 4.770 4.850 261,133 -0.05(-1.02%)
Dec 02, 2020 5.050 5.080 4.850 4.900 341,324 -0.12(-2.39%)
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.