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

Chromadex Corp CS (NQ: CDXC )

3.620 -0.040 (-1.09%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 2, 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 29, 2017 4.340 4.400 4.255 4.300 298,216 -0.04(-0.92%)
Sep 28, 2017 4.410 4.480 4.310 4.340 265,988 -0.04(-0.91%)
Sep 27, 2017 4.610 4.640 4.320 4.380 358,507 -0.27(-5.81%)
Sep 26, 2017 4.560 4.749 4.369 4.650 529,844 +0.34(+7.89%)
Sep 25, 2017 4.150 4.370 4.080 4.310 335,202 +0.31(+7.75%)
Sep 22, 2017 4.280 4.400 3.830 4.000 904,703 -0.30(-6.98%)
Sep 21, 2017 4.450 4.550 4.280 4.300 302,960 -0.19(-4.23%)
Sep 20, 2017 4.540 4.660 4.420 4.490 198,410 -0.08(-1.75%)
Sep 19, 2017 4.770 4.770 4.500 4.570 275,463 -0.12(-2.56%)
Sep 18, 2017 4.680 4.847 4.615 4.690 369,174 -0.02(-0.42%)
Sep 15, 2017 4.660 4.790 4.560 4.710 307,413 +0.01(+0.21%)
Sep 14, 2017 4.800 4.800 4.229 4.700 876,770 +0.00(+0.00%)
Sep 13, 2017 4.590 4.800 4.500 4.700 631,731 +0.20(+4.44%)
Sep 12, 2017 4.030 4.640 3.980 4.500 1,081,268 +0.48(+11.94%)
Sep 11, 2017 4.080 4.133 3.890 4.020 437,751 -0.02(-0.50%)
Sep 08, 2017 4.010 4.190 3.860 4.040 730,693 +0.12(+3.06%)
Sep 07, 2017 3.340 3.950 3.330 3.920 2,147,202 +0.71(+22.12%)
Sep 06, 2017 3.250 3.450 3.120 3.210 144,548 -0.05(-1.53%)
Sep 05, 2017 3.380 3.410 3.250 3.260 78,310 -0.14(-4.12%)
Sep 01, 2017 3.450 3.450 3.362 3.400 154,275 +0.04(+1.19%)
Aug 31, 2017 3.340 3.440 3.320 3.360 140,382 +0.06(+1.82%)
Aug 30, 2017 3.310 3.360 3.250 3.300 107,242 +0.02(+0.61%)
Aug 29, 2017 3.290 3.370 3.230 3.280 115,503 -0.01(-0.30%)
Aug 28, 2017 3.310 3.360 3.280 3.290 85,492 +0.00(+0.00%)
Aug 25, 2017 3.370 3.200 3.290 99,280 -0.05(-1.50%)
Aug 24, 2017 3.290 3.350 3.260 3.340 59,398 +0.08(+2.45%)
Aug 23, 2017 3.450 3.450 3.250 3.260 96,866 -0.13(-3.83%)
Aug 22, 2017 3.150 3.470 3.150 3.390 318,162 +0.21(+6.60%)
Aug 21, 2017 3.310 3.350 3.150 3.180 144,389 -0.10(-3.05%)
Aug 18, 2017 3.400 3.430 3.240 3.280 186,308 -0.08(-2.38%)
Aug 17, 2017 3.220 3.420 3.180 3.360 313,856 +0.18(+5.66%)
Aug 16, 2017 3.170 3.250 3.090 3.180 116,097 +0.01(+0.32%)
Aug 15, 2017 3.200 3.240 3.110 3.170 151,833 +0.02(+0.63%)
Aug 14, 2017 3.250 3.250 3.050 3.150 276,860 -0.08(-2.48%)
Aug 11, 2017 2.910 3.250 2.870 3.230 313,073 +0.32(+11.00%)
Aug 10, 2017 3.060 3.160 2.860 2.910 240,707 -0.16(-5.21%)
Aug 09, 2017 3.160 3.160 3.030 3.070 207,092 -0.02(-0.65%)
Aug 08, 2017 3.210 3.300 3.060 3.090 177,398 -0.11(-3.44%)
Aug 07, 2017 3.090 3.218 3.020 3.200 141,153 +0.10(+3.23%)
Aug 04, 2017 3.050 3.150 3.020 3.100 132,687 +0.04(+1.31%)
Aug 03, 2017 3.170 3.170 3.040 3.060 140,361 -0.11(-3.47%)
Aug 02, 2017 3.200 3.229 3.150 3.170 117,146 -0.05(-1.55%)
Aug 01, 2017 3.490 3.490 3.130 3.220 396,633 -0.23(-6.67%)
Jul 31, 2017 3.580 3.590 3.400 3.450 369,781 -0.15(-4.17%)
Jul 28, 2017 3.570 3.640 3.510 3.600 160,666 +0.05(+1.41%)
Jul 27, 2017 3.540 3.580 3.500 3.550 232,034 +0.02(+0.57%)
Jul 26, 2017 3.590 3.629 3.520 3.530 97,339 -0.03(-0.84%)
Jul 25, 2017 3.690 3.690 3.510 3.560 236,348 -0.11(-3.00%)
Jul 24, 2017 3.580 3.700 3.510 3.670 237,927 +0.11(+3.09%)
Jul 21, 2017 3.630 3.639 3.510 3.560 159,264 -0.05(-1.39%)
Jul 20, 2017 3.620 3.650 3.550 3.610 232,902 -0.01(-0.28%)
Jul 19, 2017 3.570 3.670 3.500 3.620 185,320 +0.07(+1.97%)
Jul 18, 2017 3.560 3.570 3.500 3.550 274,164 +0.02(+0.57%)
Jul 17, 2017 3.620 3.720 3.510 3.530 214,113 -0.09(-2.49%)
Jul 14, 2017 3.620 3.640 3.530 3.620 187,978 +0.00(+0.00%)
Jul 13, 2017 3.590 3.650 3.471 3.620 103,988 +0.01(+0.28%)
Jul 12, 2017 3.600 3.640 3.480 3.610 190,638 +0.08(+2.27%)
Jul 11, 2017 3.510 3.600 3.430 3.530 151,588 +0.02(+0.57%)
Jul 10, 2017 3.690 3.748 3.470 3.510 407,193 -0.16(-4.36%)
Jul 07, 2017 3.730 3.740 3.610 3.670 174,700 -0.03(-0.81%)
Jul 06, 2017 3.730 3.750 3.640 3.700 141,160 -0.02(-0.54%)
Jul 05, 2017 3.730 3.800 3.620 3.720 141,024 -0.02(-0.53%)
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.