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 (%)
Jul 29, 2022 1.710 1.760 1.690 1.720 160,319 +0.05(+2.99%)
Jul 28, 2022 1.780 1.810 1.640 1.670 447,090 -0.10(-5.65%)
Jul 27, 2022 1.780 1.810 1.750 1.770 120,568 +0.02(+1.14%)
Jul 26, 2022 1.870 1.870 1.750 1.750 197,453 -0.14(-7.41%)
Jul 25, 2022 1.910 1.930 1.880 1.890 125,243 -0.02(-1.05%)
Jul 22, 2022 1.970 2.040 1.870 1.910 307,839 -0.10(-4.98%)
Jul 21, 2022 1.900 2.030 1.890 2.010 282,079 +0.09(+4.69%)
Jul 20, 2022 1.710 2.000 1.710 1.920 846,942 +0.23(+13.61%)
Jul 19, 2022 1.770 1.770 1.680 1.690 403,204 -0.01(-0.59%)
Jul 18, 2022 1.800 1.880 1.690 1.700 206,874 -0.09(-5.03%)
Jul 15, 2022 1.820 1.830 1.750 1.790 117,216 +0.01(+0.56%)
Jul 14, 2022 1.770 1.810 1.750 1.780 127,843 -0.02(-1.11%)
Jul 13, 2022 1.700 1.850 1.680 1.800 273,642 +0.08(+4.65%)
Jul 12, 2022 1.710 1.750 1.705 1.720 95,172 +0.00(+0.00%)
Jul 11, 2022 1.870 1.870 1.720 1.720 222,580 -0.18(-9.47%)
Jul 08, 2022 1.870 1.920 1.818 1.900 189,751 +0.02(+1.06%)
Jul 07, 2022 1.800 1.885 1.780 1.880 360,024 +0.09(+5.03%)
Jul 06, 2022 1.760 1.860 1.760 1.790 216,108 +0.01(+0.56%)
Jul 05, 2022 1.660 1.780 1.635 1.780 522,674 +0.11(+6.59%)
Jul 01, 2022 1.690 1.770 1.630 1.670 722,042 +0.00(+0.00%)
Jun 30, 2022 1.740 1.800 1.660 1.670 490,533 -0.08(-4.57%)
Jun 29, 2022 1.770 1.838 1.710 1.750 488,188 -0.04(-2.23%)
Jun 28, 2022 1.850 1.945 1.790 1.790 522,307 -0.07(-3.76%)
Jun 27, 2022 1.980 1.980 1.800 1.860 645,999 -0.06(-3.12%)
Jun 24, 2022 2.100 2.240 1.850 1.920 6,541,093 -0.19(-9.00%)
Jun 23, 2022 2.060 2.280 2.050 2.110 1,103,631 +0.17(+8.76%)
Jun 22, 2022 1.800 2.000 1.790 1.940 589,178 +0.10(+5.43%)
Jun 21, 2022 1.710 1.880 1.710 1.840 679,769 +0.20(+12.20%)
Jun 17, 2022 1.620 1.680 1.610 1.640 645,932 +0.00(+0.00%)
Jun 16, 2022 1.710 1.735 1.600 1.640 879,756 -0.10(-5.75%)
Jun 15, 2022 1.800 1.845 1.730 1.740 633,864 -0.06(-3.33%)
Jun 14, 2022 1.800 1.890 1.760 1.800 533,060 +0.03(+1.69%)
Jun 13, 2022 2.020 2.050 1.760 1.770 610,555 -0.34(-16.11%)
Jun 10, 2022 2.370 2.370 2.040 2.110 647,448 -0.19(-8.26%)
Jun 09, 2022 2.320 2.350 2.210 2.300 459,156 -0.03(-1.29%)
Jun 08, 2022 2.140 2.345 2.110 2.330 576,696 +0.19(+8.88%)
Jun 07, 2022 1.860 2.160 1.860 2.140 525,220 +0.23(+12.04%)
Jun 06, 2022 1.910 1.990 1.870 1.910 606,499 +0.01(+0.53%)
Jun 03, 2022 1.870 1.950 1.825 1.900 336,254 +0.02(+1.06%)
Jun 02, 2022 1.770 1.890 1.740 1.880 308,341 +0.10(+5.62%)
Jun 01, 2022 1.920 1.920 1.740 1.780 489,708 -0.12(-6.32%)
May 31, 2022 1.810 1.960 1.785 1.900 486,327 +0.10(+5.56%)
May 27, 2022 1.740 1.800 1.710 1.800 238,701 +0.05(+2.86%)
May 26, 2022 1.700 1.760 1.685 1.750 156,873 +0.05(+2.94%)
May 25, 2022 1.700 1.730 1.610 1.700 373,325 +0.01(+0.59%)
May 24, 2022 1.760 1.840 1.680 1.690 322,577 -0.12(-6.63%)
May 23, 2022 1.920 1.920 1.720 1.810 452,582 -0.10(-5.24%)
May 20, 2022 1.880 2.180 1.840 1.910 1,641,437 +0.15(+8.52%)
May 19, 2022 1.720 1.820 1.710 1.760 239,232 +0.03(+1.73%)
May 18, 2022 1.770 1.894 1.720 1.730 241,076 -0.10(-5.46%)
May 17, 2022 1.630 1.840 1.605 1.830 412,347 +0.24(+15.09%)
May 16, 2022 1.650 1.690 1.555 1.590 373,840 -0.10(-5.92%)
May 13, 2022 1.670 1.730 1.510 1.690 528,822 +0.05(+3.05%)
May 12, 2022 1.610 1.730 1.520 1.640 358,856 +0.01(+0.61%)
May 11, 2022 1.800 1.820 1.610 1.630 399,335 -0.17(-9.44%)
May 10, 2022 1.750 1.880 1.720 1.800 601,305 +0.09(+5.26%)
May 09, 2022 1.800 1.800 1.670 1.710 477,264 -0.06(-3.39%)
May 06, 2022 1.860 1.860 1.755 1.770 303,892 -0.06(-3.28%)
May 05, 2022 1.930 1.970 1.810 1.830 545,509 -0.14(-7.11%)
May 04, 2022 1.910 2.000 1.850 1.970 594,265 +0.04(+2.07%)
May 03, 2022 1.990 1.990 1.910 1.930 265,627 -0.06(-3.02%)
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.