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

Chromadex Corp CS (NQ: CDXC )

3.930 +0.080 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Apr 30, 2020 4.870 5.170 4.789 5.000 590,117 +0.06(+1.21%)
Apr 29, 2020 5.200 5.220 4.590 4.940 878,674 -0.24(-4.63%)
Apr 28, 2020 5.300 5.478 5.150 5.180 1,060,177 -0.12(-2.26%)
Apr 27, 2020 4.930 5.380 4.810 5.300 709,539 +0.42(+8.61%)
Apr 24, 2020 5.050 5.105 4.830 4.880 585,900 -0.02(-0.41%)
Apr 23, 2020 4.620 5.370 4.620 4.900 2,305,683 +0.35(+7.69%)
Apr 22, 2020 4.460 4.850 4.450 4.550 1,081,305 +0.17(+3.88%)
Apr 21, 2020 4.090 4.460 4.010 4.380 564,367 -0.12(-2.67%)
Apr 20, 2020 3.880 4.730 3.870 4.500 1,655,991 +0.76(+20.32%)
Apr 17, 2020 3.600 3.880 3.591 3.740 293,000 +0.12(+3.31%)
Apr 16, 2020 3.480 3.640 3.410 3.620 184,834 +0.13(+3.72%)
Apr 15, 2020 3.520 3.610 3.460 3.490 318,015 -0.09(-2.51%)
Apr 14, 2020 3.510 3.740 3.510 3.580 365,300 +0.10(+2.87%)
Apr 13, 2020 3.450 3.500 3.290 3.480 285,933 +0.00(+0.00%)
Apr 09, 2020 3.410 3.600 3.360 3.480 499,600 +0.00(+0.00%)
Apr 08, 2020 3.420 3.560 3.360 3.480 274,997 +0.11(+3.26%)
Apr 07, 2020 3.520 3.590 3.340 3.370 320,126 -0.13(-3.71%)
Apr 06, 2020 3.320 3.600 3.320 3.500 459,169 +0.20(+6.06%)
Apr 03, 2020 3.060 3.300 3.040 3.300 276,800 +0.20(+6.45%)
Apr 02, 2020 2.960 3.150 2.950 3.100 220,177 +0.10(+3.33%)
Apr 01, 2020 3.050 3.230 2.950 3.000 368,440 -0.26(-7.98%)
Mar 31, 2020 3.120 3.280 2.960 3.260 441,030 +0.11(+3.49%)
Mar 30, 2020 2.990 3.180 2.960 3.150 381,626 +0.20(+6.78%)
Mar 27, 2020 2.920 3.200 2.912 2.950 385,800 -0.05(-1.67%)
Mar 26, 2020 2.970 3.340 2.900 3.000 846,069 +0.05(+1.69%)
Mar 25, 2020 2.900 3.140 2.900 2.950 285,922 +0.05(+1.72%)
Mar 24, 2020 2.630 2.950 2.627 2.900 338,226 +0.36(+14.17%)
Mar 23, 2020 2.730 2.884 2.500 2.540 335,944 -0.20(-7.30%)
Mar 20, 2020 2.940 3.100 2.720 2.740 451,700 -0.17(-5.84%)
Mar 19, 2020 2.780 3.045 2.700 2.910 532,082 +0.13(+4.68%)
Mar 18, 2020 2.950 3.180 2.740 2.780 576,778 -0.47(-14.46%)
Mar 17, 2020 2.840 3.380 2.750 3.250 604,773 +0.32(+10.92%)
Mar 16, 2020 3.130 3.180 2.920 2.930 631,683 -0.41(-12.28%)
Mar 13, 2020 3.440 3.500 3.300 3.340 713,100 +0.02(+0.60%)
Mar 12, 2020 3.590 3.610 3.080 3.320 996,495 -0.36(-9.78%)
Mar 11, 2020 3.500 3.825 3.160 3.680 806,536 +0.25(+7.29%)
Mar 10, 2020 3.600 3.660 3.175 3.430 386,814 -0.08(-2.28%)
Mar 09, 2020 3.450 3.590 3.357 3.510 491,771 -0.06(-1.68%)
Mar 06, 2020 3.520 3.630 3.500 3.570 302,900 -0.05(-1.38%)
Mar 05, 2020 3.560 3.670 3.510 3.620 195,424 +0.00(+0.00%)
Mar 04, 2020 3.660 3.750 3.530 3.620 247,790 +0.02(+0.56%)
Mar 03, 2020 3.640 3.750 3.450 3.600 340,573 -0.04(-1.10%)
Mar 02, 2020 3.670 3.680 3.490 3.640 335,855 -0.05(-1.36%)
Feb 28, 2020 3.280 3.700 3.200 3.690 615,700 +0.28(+8.21%)
Feb 27, 2020 3.400 3.560 3.310 3.410 424,146 -0.04(-1.16%)
Feb 26, 2020 3.350 3.620 3.320 3.450 394,068 +0.19(+5.67%)
Feb 25, 2020 3.860 3.920 3.250 3.265 513,908 -0.57(-14.97%)
Feb 24, 2020 3.980 4.000 3.750 3.840 275,364 -0.17(-4.24%)
Feb 21, 2020 4.080 4.118 3.910 4.010 226,200 -0.07(-1.72%)
Feb 20, 2020 4.010 4.080 3.910 4.080 128,811 +0.04(+0.99%)
Feb 19, 2020 3.970 4.110 3.968 4.040 205,141 +0.03(+0.75%)
Feb 18, 2020 4.020 4.170 3.960 4.010 198,143 -0.09(-2.20%)
Feb 14, 2020 4.110 4.160 4.060 4.100 129,700 -0.04(-0.97%)
Feb 13, 2020 4.120 4.180 4.060 4.140 144,635 +0.00(+0.00%)
Feb 12, 2020 4.080 4.200 4.080 4.140 171,440 +0.06(+1.47%)
Feb 11, 2020 4.180 4.220 4.030 4.080 178,328 -0.11(-2.63%)
Feb 10, 2020 4.030 4.290 4.030 4.190 196,076 +0.15(+3.71%)
Feb 07, 2020 4.200 4.300 3.970 4.040 338,000 -0.15(-3.58%)
Feb 06, 2020 4.040 4.230 4.000 4.190 144,147 +0.16(+3.97%)
Feb 05, 2020 4.050 4.195 3.940 4.030 226,891 +0.02(+0.50%)
Feb 04, 2020 4.150 4.360 3.950 4.010 525,981 -0.22(-5.20%)
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.