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

Chromadex Corp CS (NQ: CDXC )

3.340 +0.390 (+13.22%)
Streaming Delayed Price Updated: 12:56 PM EDT, Apr 23, 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 (%)
Nov 30, 2023 1.390 1.420 1.350 1.390 100,369 +0.06(+4.51%)
Nov 29, 2023 1.440 1.440 1.320 1.330 144,902 -0.10(-6.99%)
Nov 28, 2023 1.430 1.462 1.350 1.430 110,160 -0.01(-0.69%)
Nov 27, 2023 1.530 1.540 1.440 1.440 54,598 -0.09(-5.88%)
Nov 24, 2023 1.420 1.540 1.420 1.530 24,526 +0.08(+5.52%)
Nov 22, 2023 1.470 1.482 1.420 1.450 61,801 +0.01(+0.69%)
Nov 21, 2023 1.460 1.461 1.420 1.440 38,750 -0.01(-0.69%)
Nov 20, 2023 1.430 1.460 1.400 1.450 24,626 +0.02(+1.40%)
Nov 17, 2023 1.440 1.470 1.400 1.430 27,615 -0.03(-2.05%)
Nov 16, 2023 1.570 1.570 1.410 1.460 37,682 -0.04(-2.67%)
Nov 15, 2023 1.390 1.540 1.390 1.500 123,684 +0.13(+9.49%)
Nov 14, 2023 1.420 1.420 1.350 1.370 32,830 +0.01(+0.74%)
Nov 13, 2023 1.370 1.370 1.340 1.360 66,539 -0.01(-0.73%)
Nov 10, 2023 1.450 1.450 1.370 1.370 65,631 -0.05(-3.52%)
Nov 09, 2023 1.600 1.600 1.390 1.420 150,377 -0.18(-11.25%)
Nov 08, 2023 1.560 1.640 1.540 1.600 215,665 +0.07(+4.58%)
Nov 07, 2023 1.540 1.540 1.510 1.530 99,721 +0.02(+1.32%)
Nov 06, 2023 1.480 1.548 1.480 1.510 40,041 +0.03(+2.03%)
Nov 03, 2023 1.410 1.550 1.395 1.480 84,782 +0.07(+4.96%)
Nov 02, 2023 1.330 1.410 1.330 1.410 25,354 +0.08(+6.02%)
Nov 01, 2023 1.320 1.330 1.280 1.330 45,249 +0.01(+0.76%)
Oct 31, 2023 1.310 1.320 1.290 1.320 31,363 +0.00(+0.00%)
Oct 30, 2023 1.320 1.320 1.300 1.320 31,237 +0.00(+0.00%)
Oct 27, 2023 1.340 1.340 1.300 1.320 29,567 +0.00(+0.00%)
Oct 26, 2023 1.300 1.320 1.300 1.320 18,337 +0.04(+3.13%)
Oct 25, 2023 1.280 1.320 1.280 1.280 27,765 -0.03(-2.29%)
Oct 24, 2023 1.270 1.320 1.270 1.310 47,270 +0.02(+1.55%)
Oct 23, 2023 1.290 1.290 1.250 1.290 57,601 +0.00(+0.00%)
Oct 20, 2023 1.270 1.300 1.270 1.290 72,151 +0.00(+0.00%)
Oct 19, 2023 1.290 1.300 1.280 1.290 61,933 -0.00(-0.39%)
Oct 18, 2023 1.310 1.310 1.290 1.295 18,836 -0.01(-0.38%)
Oct 17, 2023 1.300 1.340 1.300 1.300 79,478 +0.00(+0.00%)
Oct 16, 2023 1.360 1.340 1.300 1.300 62,597 -0.01(-0.76%)
Oct 13, 2023 1.330 1.350 1.300 1.310 33,868 -0.01(-0.76%)
Oct 12, 2023 1.360 1.367 1.300 1.320 88,277 -0.03(-2.22%)
Oct 11, 2023 1.380 1.400 1.350 1.350 95,053 -0.03(-2.17%)
Oct 10, 2023 1.400 1.400 1.350 1.380 68,465 +0.00(+0.00%)
Oct 09, 2023 1.450 1.450 1.350 1.380 65,414 -0.06(-4.17%)
Oct 06, 2023 1.400 1.440 1.400 1.440 70,566 +0.06(+4.35%)
Oct 05, 2023 1.380 1.450 1.380 1.380 80,975 +0.00(+0.00%)
Oct 04, 2023 1.450 1.470 1.370 1.380 70,242 -0.06(-4.17%)
Oct 03, 2023 1.460 1.470 1.410 1.440 107,869 -0.02(-1.37%)
Oct 02, 2023 1.440 1.480 1.420 1.460 78,880 +0.00(+0.00%)
Sep 29, 2023 1.400 1.480 1.390 1.460 210,570 +0.05(+3.55%)
Sep 28, 2023 1.450 1.460 1.380 1.410 95,487 -0.04(-2.76%)
Sep 27, 2023 1.430 1.460 1.400 1.450 125,616 +0.02(+1.40%)
Sep 26, 2023 1.360 1.430 1.330 1.430 250,117 +0.07(+5.15%)
Sep 25, 2023 1.390 1.390 1.360 1.360 52,918 -0.01(-0.73%)
Sep 22, 2023 1.380 1.400 1.370 1.370 48,221 -0.02(-1.44%)
Sep 21, 2023 1.400 1.400 1.370 1.390 51,102 +0.01(+0.72%)
Sep 20, 2023 1.400 1.420 1.380 1.380 29,951 -0.04(-2.82%)
Sep 19, 2023 1.380 1.450 1.380 1.420 41,706 +0.02(+1.43%)
Sep 18, 2023 1.460 1.520 1.400 1.400 92,679 -0.07(-4.76%)
Sep 15, 2023 1.470 1.510 1.460 1.470 165,617 +0.00(+0.00%)
Sep 14, 2023 1.430 1.490 1.420 1.470 95,586 +0.07(+5.00%)
Sep 13, 2023 1.450 1.450 1.400 1.400 189,582 -0.04(-2.78%)
Sep 12, 2023 1.500 1.520 1.440 1.440 265,488 -0.08(-5.57%)
Sep 11, 2023 1.540 1.540 1.491 1.525 81,758 -0.02(-0.97%)
Sep 08, 2023 1.540 1.540 1.500 1.540 59,464 +0.01(+0.65%)
Sep 07, 2023 1.532 1.555 1.510 1.530 90,331 -0.02(-1.29%)
Sep 06, 2023 1.480 1.560 1.480 1.550 74,803 +0.04(+2.65%)
Sep 05, 2023 1.560 1.560 1.490 1.510 89,056 -0.05(-3.21%)
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.