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

Chromadex Corp CS (NQ: CDXC )

3.630 -0.070 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 3.720 3.790 3.470 3.630 634,593 -0.07(-1.89%)
Sep 19, 2024 3.670 3.745 3.595 3.700 285,870 +0.15(+4.23%)
Sep 18, 2024 3.440 3.650 3.300 3.550 348,480 +0.14(+4.11%)
Sep 17, 2024 3.470 3.535 3.330 3.410 406,776 -0.01(-0.29%)
Sep 16, 2024 3.550 3.617 3.410 3.420 196,873 -0.13(-3.66%)
Sep 13, 2024 3.500 3.660 3.500 3.550 251,893 +0.05(+1.43%)
Sep 12, 2024 3.360 3.540 3.325 3.500 130,962 +0.18(+5.42%)
Sep 11, 2024 3.230 3.360 3.160 3.320 374,577 +0.01(+0.30%)
Sep 10, 2024 3.380 3.480 3.275 3.310 224,286 -0.06(-1.78%)
Sep 09, 2024 3.360 3.460 3.320 3.370 254,519 +0.04(+1.20%)
Sep 06, 2024 3.260 3.355 3.130 3.330 249,120 +0.07(+2.15%)
Sep 05, 2024 3.180 3.300 3.135 3.260 158,028 +0.08(+2.52%)
Sep 04, 2024 3.250 3.320 3.100 3.180 228,216 -0.10(-3.05%)
Sep 03, 2024 3.470 3.470 3.270 3.280 148,392 -0.17(-4.93%)
Aug 30, 2024 3.360 3.470 3.320 3.450 199,677 +0.09(+2.68%)
Aug 29, 2024 3.400 3.470 3.330 3.360 234,796 -0.01(-0.30%)
Aug 28, 2024 3.490 3.500 3.270 3.370 255,460 -0.12(-3.44%)
Aug 27, 2024 3.500 3.560 3.410 3.490 164,804 -0.01(-0.29%)
Aug 26, 2024 3.520 3.650 3.480 3.500 546,298 -0.01(-0.28%)
Aug 23, 2024 3.310 3.665 3.310 3.510 450,811 +0.22(+6.69%)
Aug 22, 2024 3.440 3.481 3.260 3.290 225,577 -0.15(-4.50%)
Aug 21, 2024 3.390 3.520 3.340 3.445 187,434 +0.10(+3.14%)
Aug 20, 2024 3.250 3.390 3.250 3.340 202,302 +0.07(+2.14%)
Aug 19, 2024 3.350 3.360 3.260 3.270 325,267 -0.07(-2.10%)
Aug 16, 2024 3.310 3.350 3.150 3.340 309,204 +0.04(+1.37%)
Aug 15, 2024 3.050 3.330 3.015 3.295 415,463 +0.27(+9.11%)
Aug 14, 2024 3.020 3.035 2.940 3.020 115,593 -0.02(-0.66%)
Aug 13, 2024 2.840 3.082 2.810 3.040 290,002 +0.23(+7.99%)
Aug 12, 2024 2.780 2.850 2.699 2.815 259,121 +0.06(+2.36%)
Aug 09, 2024 2.950 2.950 2.690 2.750 290,010 -0.13(-4.51%)
Aug 08, 2024 2.950 2.970 2.630 2.880 305,773 +0.25(+9.51%)
Aug 07, 2024 2.900 2.920 2.620 2.630 189,536 -0.19(-6.74%)
Aug 06, 2024 2.690 2.870 2.680 2.820 176,060 +0.13(+4.83%)
Aug 05, 2024 2.580 2.700 2.530 2.690 296,481 -0.08(-2.89%)
Aug 02, 2024 2.710 2.770 2.545 2.770 288,798 +0.03(+1.09%)
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.