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

Chromadex Corp CS (NQ: CDXC )

3.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Dec 01, 2022 1.710 1.740 1.680 1.700 93,877 -0.02(-1.16%)
Nov 30, 2022 1.700 1.760 1.670 1.720 251,308 +0.02(+1.18%)
Nov 29, 2022 1.710 1.747 1.610 1.700 303,749 +0.00(+0.00%)
Nov 28, 2022 1.700 1.730 1.670 1.700 176,049 +0.00(+0.00%)
Nov 25, 2022 1.700 1.760 1.690 1.700 71,265 +0.00(+0.00%)
Nov 23, 2022 1.740 1.740 1.665 1.700 150,972 +0.00(+0.00%)
Nov 22, 2022 1.700 1.720 1.620 1.700 264,218 +0.00(+0.00%)
Nov 21, 2022 1.620 1.720 1.550 1.700 372,400 +0.04(+2.41%)
Nov 18, 2022 1.730 1.750 1.660 1.660 158,206 -0.07(-4.05%)
Nov 17, 2022 1.730 1.810 1.690 1.730 148,584 -0.03(-1.70%)
Nov 16, 2022 1.790 1.800 1.700 1.760 250,888 -0.01(-0.56%)
Nov 15, 2022 1.790 1.870 1.750 1.770 367,987 -0.02(-1.12%)
Nov 14, 2022 1.840 1.850 1.630 1.790 485,915 -0.05(-2.72%)
Nov 11, 2022 1.810 1.980 1.780 1.840 995,589 +0.00(+0.00%)
Nov 10, 2022 1.780 1.940 1.760 1.840 177,537 +0.08(+4.55%)
Nov 09, 2022 1.770 1.820 1.710 1.760 216,645 -0.06(-3.30%)
Nov 08, 2022 2.210 2.210 1.710 1.820 1,017,966 -0.34(-15.74%)
Nov 07, 2022 1.910 2.160 1.880 2.160 856,548 +0.26(+13.68%)
Nov 04, 2022 1.770 1.910 1.680 1.900 635,034 +0.20(+11.76%)
Nov 03, 2022 1.660 1.840 1.580 1.700 505,412 +0.03(+1.80%)
Nov 02, 2022 1.630 1.720 1.607 1.670 275,743 +0.03(+1.83%)
Nov 01, 2022 1.530 1.670 1.520 1.640 181,135 +0.12(+7.89%)
Oct 31, 2022 1.570 1.570 1.470 1.520 159,627 -0.03(-1.94%)
Oct 28, 2022 1.540 1.580 1.520 1.550 155,529 +0.00(+0.00%)
Oct 27, 2022 1.500 1.570 1.488 1.550 160,908 +0.08(+5.44%)
Oct 26, 2022 1.420 1.520 1.370 1.470 158,226 +0.04(+2.80%)
Oct 25, 2022 1.320 1.440 1.320 1.430 95,802 +0.07(+5.15%)
Oct 24, 2022 1.430 1.430 1.280 1.360 221,865 -0.07(-4.90%)
Oct 21, 2022 1.410 1.449 1.410 1.430 182,785 +0.02(+1.42%)
Oct 20, 2022 1.460 1.479 1.400 1.410 175,046 -0.06(-4.08%)
Oct 19, 2022 1.470 1.610 1.370 1.470 871,392 -0.01(-0.68%)
Oct 18, 2022 1.500 1.500 1.455 1.480 83,463 +0.03(+2.07%)
Oct 17, 2022 1.400 1.470 1.400 1.450 125,943 +0.07(+5.07%)
Oct 14, 2022 1.520 1.540 1.370 1.380 252,241 -0.12(-8.00%)
Oct 13, 2022 1.370 1.540 1.350 1.500 521,255 +0.09(+6.38%)
Oct 12, 2022 1.300 1.420 1.230 1.410 314,171 +0.10(+7.63%)
Oct 11, 2022 1.310 1.370 1.160 1.310 1,497,330 +0.06(+4.80%)
Oct 10, 2022 1.290 1.300 1.210 1.250 178,112 -0.03(-2.34%)
Oct 07, 2022 1.390 1.418 1.260 1.280 280,104 -0.09(-6.57%)
Oct 06, 2022 1.380 1.420 1.300 1.370 116,689 +0.01(+0.74%)
Oct 05, 2022 1.350 1.370 1.280 1.360 140,068 +0.01(+0.74%)
Oct 04, 2022 1.360 1.449 1.330 1.350 404,988 +0.03(+2.27%)
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.