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

Chromadex Corp CS (NQ: CDXC )

3.790 -0.180 (-4.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 28, 2023 1.700 1.745 1.670 1.670 97,755 -0.04(-2.34%)
Feb 27, 2023 1.690 1.730 1.632 1.710 117,885 +0.09(+5.56%)
Feb 24, 2023 1.700 1.720 1.610 1.620 187,368 -0.13(-7.43%)
Feb 23, 2023 1.710 1.770 1.710 1.750 122,917 +0.04(+2.34%)
Feb 22, 2023 1.780 1.790 1.690 1.710 201,037 -0.01(-0.58%)
Feb 21, 2023 1.790 1.790 1.710 1.720 170,975 -0.10(-5.49%)
Feb 17, 2023 1.840 1.870 1.760 1.820 180,648 +0.00(+0.00%)
Feb 16, 2023 1.820 1.850 1.788 1.820 130,006 +0.00(+0.00%)
Feb 15, 2023 1.870 1.871 1.800 1.820 147,261 -0.05(-2.67%)
Feb 14, 2023 1.820 1.900 1.820 1.870 128,494 +0.01(+0.54%)
Feb 13, 2023 1.870 1.910 1.820 1.860 133,943 -0.00(-0.27%)
Feb 10, 2023 1.820 1.885 1.800 1.865 128,141 +0.04(+2.47%)
Feb 09, 2023 1.870 1.888 1.820 1.820 100,009 +0.00(+0.00%)
Feb 08, 2023 1.870 1.908 1.820 1.820 97,942 -0.06(-3.19%)
Feb 07, 2023 1.900 1.927 1.850 1.880 83,297 -0.01(-0.53%)
Feb 06, 2023 2.060 2.080 1.890 1.890 143,607 -0.18(-8.47%)
Feb 03, 2023 2.090 2.100 1.960 2.065 333,565 -0.02(-1.20%)
Feb 02, 2023 2.100 2.150 2.000 2.090 246,449 +0.03(+1.46%)
Feb 01, 2023 1.960 2.080 1.930 2.060 351,338 +0.10(+5.10%)
Jan 31, 2023 1.920 2.020 1.810 1.960 849,511 -0.01(-0.51%)
Jan 30, 2023 2.110 2.190 1.970 1.970 234,273 -0.14(-6.64%)
Jan 27, 2023 1.950 2.120 1.950 2.110 209,291 +0.16(+8.21%)
Jan 26, 2023 1.910 1.990 1.900 1.950 174,606 +0.04(+2.36%)
Jan 25, 2023 1.850 1.910 1.810 1.905 87,889 +0.01(+0.53%)
Jan 24, 2023 1.860 1.910 1.840 1.895 78,947 +0.08(+4.70%)
Jan 23, 2023 1.850 1.870 1.800 1.810 96,661 -0.03(-1.63%)
Jan 20, 2023 1.790 1.845 1.730 1.840 132,663 +0.08(+4.55%)
Jan 19, 2023 1.820 1.845 1.760 1.760 169,365 -0.07(-3.83%)
Jan 18, 2023 2.040 2.100 1.810 1.830 491,633 -0.28(-13.27%)
Jan 17, 2023 2.180 2.240 2.040 2.110 357,711 -0.08(-3.65%)
Jan 13, 2023 2.040 2.200 2.000 2.190 300,777 +0.15(+7.35%)
Jan 12, 2023 2.010 2.040 1.932 2.040 468,876 +0.04(+2.00%)
Jan 11, 2023 1.960 2.020 1.930 2.000 331,713 +0.04(+2.04%)
Jan 10, 2023 1.930 1.960 1.930 1.960 75,358 +0.05(+2.62%)
Jan 09, 2023 1.950 1.987 1.890 1.910 200,367 -0.01(-0.52%)
Jan 06, 2023 1.820 1.930 1.750 1.920 281,482 +0.08(+4.35%)
Jan 05, 2023 1.720 1.850 1.710 1.840 208,668 +0.09(+5.14%)
Jan 04, 2023 1.700 1.750 1.650 1.750 179,514 +0.06(+3.55%)
Jan 03, 2023 1.690 1.720 1.630 1.690 97,297 +0.01(+0.60%)
Dec 30, 2022 1.630 1.680 1.490 1.680 244,064 +0.06(+3.70%)
Dec 29, 2022 1.560 1.640 1.535 1.620 191,554 +0.09(+5.88%)
Dec 28, 2022 1.480 1.569 1.480 1.530 158,461 +0.06(+4.08%)
Dec 27, 2022 1.550 1.560 1.460 1.470 177,171 -0.03(-2.00%)
Dec 23, 2022 1.480 1.550 1.480 1.500 109,855 +0.04(+2.74%)
Dec 22, 2022 1.520 1.540 1.450 1.460 195,292 -0.06(-3.95%)
Dec 21, 2022 1.525 1.572 1.520 1.520 93,035 +0.01(+0.66%)
Dec 20, 2022 1.450 1.520 1.450 1.510 136,253 +0.04(+2.72%)
Dec 19, 2022 1.500 1.540 1.470 1.470 148,820 -0.03(-2.00%)
Dec 16, 2022 1.570 1.620 1.490 1.500 192,391 -0.10(-6.25%)
Dec 15, 2022 1.600 1.660 1.581 1.600 92,011 -0.03(-1.84%)
Dec 14, 2022 1.630 1.680 1.600 1.630 138,559 +0.00(+0.00%)
Dec 13, 2022 1.620 1.670 1.610 1.630 136,059 +0.05(+3.16%)
Dec 12, 2022 1.540 1.600 1.540 1.580 117,078 +0.03(+1.94%)
Dec 09, 2022 1.550 1.610 1.540 1.550 167,735 -0.01(-0.64%)
Dec 08, 2022 1.650 1.675 1.550 1.560 170,376 -0.10(-6.02%)
Dec 07, 2022 1.680 1.690 1.640 1.660 192,772 +0.00(+0.00%)
Dec 06, 2022 1.700 1.720 1.660 1.660 124,717 -0.04(-2.35%)
Dec 05, 2022 1.760 1.780 1.680 1.700 148,758 -0.05(-2.86%)
Dec 02, 2022 1.700 1.780 1.680 1.750 119,935 +0.05(+2.94%)
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.