Skip to main content

Chromadex Corp CS (NQ: CDXC )

3.480 -0.190 (-5.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.570 1.610 1.560 1.570 36,192 +0.00(+0.00%)
Jun 29, 2023 1.590 1.590 1.560 1.570 32,605 +0.00(+0.00%)
Jun 28, 2023 1.580 1.590 1.570 1.570 24,497 -0.03(-1.88%)
Jun 27, 2023 1.570 1.600 1.550 1.600 35,020 +0.02(+1.27%)
Jun 26, 2023 1.640 1.640 1.560 1.580 37,878 -0.06(-3.66%)
Jun 23, 2023 1.580 1.660 1.580 1.640 87,784 +0.03(+1.86%)
Jun 22, 2023 1.600 1.620 1.585 1.610 67,333 +0.01(+0.63%)
Jun 21, 2023 1.660 1.680 1.595 1.600 140,000 -0.06(-3.61%)
Jun 20, 2023 1.660 1.670 1.600 1.660 158,810 -0.02(-1.19%)
Jun 16, 2023 1.650 1.690 1.610 1.680 69,513 +0.01(+0.60%)
Jun 15, 2023 1.720 1.770 1.650 1.670 132,317 +0.31(+22.79%)
May 08, 2023 1.350 1.370 1.350 1.360 62,967 +0.00(+0.00%)
May 05, 2023 1.360 1.370 1.330 1.360 70,293 +0.01(+0.74%)
May 04, 2023 1.360 1.380 1.340 1.350 81,391 -0.01(-0.74%)
May 03, 2023 1.370 1.390 1.360 1.360 44,271 -0.02(-1.45%)
May 02, 2023 1.350 1.380 1.340 1.380 87,637 +0.04(+2.99%)
May 01, 2023 1.320 1.360 1.315 1.340 78,051 +0.02(+1.52%)
Apr 28, 2023 1.310 1.340 1.300 1.320 66,897 +0.01(+0.76%)
Apr 27, 2023 1.340 1.349 1.300 1.310 88,490 -0.01(-0.76%)
Apr 26, 2023 1.320 1.330 1.300 1.320 99,560 -0.02(-1.49%)
Apr 25, 2023 1.360 1.370 1.320 1.340 73,699 -0.03(-2.19%)
Apr 24, 2023 1.400 1.410 1.370 1.370 83,984 -0.03(-2.14%)
Apr 21, 2023 1.410 1.420 1.390 1.400 144,616 -0.02(-1.41%)
Apr 20, 2023 1.420 1.430 1.400 1.420 150,790 -0.02(-1.39%)
Apr 19, 2023 1.420 1.440 1.410 1.440 43,225 +0.02(+1.41%)
Apr 18, 2023 1.420 1.443 1.420 1.420 61,523 -0.02(-1.39%)
Apr 17, 2023 1.460 1.470 1.420 1.440 77,660 +0.01(+0.70%)
Apr 14, 2023 1.480 1.509 1.410 1.430 156,678 -0.04(-2.72%)
Apr 13, 2023 1.420 1.500 1.420 1.470 176,883 +0.06(+4.26%)
Apr 12, 2023 1.451 1.459 1.400 1.410 60,594 -0.02(-1.40%)
Apr 11, 2023 1.430 1.465 1.420 1.430 103,660 +0.01(+1.06%)
Apr 10, 2023 1.430 1.450 1.400 1.415 74,980 -0.03(-2.41%)
Apr 06, 2023 1.460 1.480 1.430 1.450 90,822 -0.03(-2.03%)
Apr 05, 2023 1.460 1.500 1.450 1.480 83,510 +0.03(+2.07%)
Apr 04, 2023 1.500 1.500 1.430 1.450 142,369 -0.06(-3.97%)
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.