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

Chromadex Corp CS (NQ: CDXC )

3.475 +0.075 (+2.21%)
Streaming Delayed Price Updated: 10:58 AM EDT, Apr 25, 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 29, 2022 1.970 2.030 1.880 1.890 358,442 -0.11(-5.50%)
Apr 28, 2022 1.930 2.025 1.850 2.000 438,848 +0.09(+4.71%)
Apr 27, 2022 1.920 2.000 1.890 1.910 356,601 +0.01(+0.53%)
Apr 26, 2022 1.980 1.990 1.890 1.900 494,033 -0.08(-4.04%)
Apr 25, 2022 1.930 2.010 1.910 1.980 433,068 +0.03(+1.54%)
Apr 22, 2022 1.970 2.025 1.950 1.950 407,542 -0.04(-2.01%)
Apr 21, 2022 2.170 2.190 1.960 1.990 1,137,969 -0.18(-8.29%)
Apr 20, 2022 2.180 2.260 2.090 2.170 489,974 +0.00(+0.00%)
Apr 19, 2022 2.030 2.180 2.030 2.170 313,808 +0.13(+6.37%)
Apr 18, 2022 2.120 2.140 2.020 2.040 490,091 -0.10(-4.67%)
Apr 14, 2022 2.210 2.233 2.140 2.140 353,831 -0.09(-4.04%)
Apr 13, 2022 2.150 2.285 2.120 2.230 623,147 +0.08(+3.72%)
Apr 12, 2022 2.330 2.349 2.150 2.150 442,521 -0.15(-6.52%)
Apr 11, 2022 2.330 2.349 2.210 2.300 406,109 -0.04(-1.71%)
Apr 08, 2022 2.480 2.480 2.340 2.340 299,337 -0.13(-5.26%)
Apr 07, 2022 2.500 2.530 2.390 2.470 328,784 -0.03(-1.20%)
Apr 06, 2022 2.570 2.610 2.460 2.500 313,928 -0.12(-4.58%)
Apr 05, 2022 2.710 2.710 2.570 2.620 253,354 -0.08(-2.96%)
Apr 04, 2022 2.590 2.760 2.560 2.700 447,137 +0.15(+5.88%)
Apr 01, 2022 2.500 2.585 2.380 2.550 452,502 +0.09(+3.66%)
Mar 31, 2022 2.630 2.630 2.390 2.460 738,530 -0.12(-4.65%)
Mar 30, 2022 2.650 2.760 2.550 2.580 1,730,256 -0.04(-1.53%)
Mar 29, 2022 2.420 2.870 2.400 2.620 1,914,658 +0.23(+9.62%)
Mar 28, 2022 2.360 2.440 2.250 2.390 444,303 +0.02(+0.84%)
Mar 25, 2022 2.510 2.519 2.350 2.370 221,943 -0.15(-5.95%)
Mar 24, 2022 2.520 2.990 2.450 2.520 294,957 +0.01(+0.40%)
Mar 23, 2022 2.450 2.600 2.360 2.510 534,838 +0.04(+1.62%)
Mar 22, 2022 2.470 2.550 2.450 2.470 292,565 +0.00(+0.00%)
Mar 21, 2022 2.650 2.660 2.430 2.470 638,899 -0.14(-5.36%)
Mar 18, 2022 2.450 2.736 2.450 2.610 626,722 +0.16(+6.53%)
Mar 17, 2022 2.250 2.549 2.230 2.450 553,347 +0.28(+12.90%)
Mar 16, 2022 2.120 2.270 2.090 2.170 393,825 +0.15(+7.43%)
Mar 15, 2022 2.110 2.110 1.930 2.020 414,529 -0.06(-3.12%)
Mar 14, 2022 2.300 2.300 2.060 2.085 500,196 -0.23(-9.74%)
Mar 11, 2022 2.390 2.450 2.295 2.310 517,985 -0.05(-2.12%)
Mar 10, 2022 2.620 2.620 2.220 2.360 716,661 -0.36(-13.24%)
Mar 09, 2022 2.630 2.790 2.630 2.720 227,473 +0.12(+4.62%)
Mar 08, 2022 2.620 2.729 2.580 2.600 318,208 +0.10(+4.00%)
Mar 07, 2022 2.530 2.660 2.480 2.500 289,085 -0.05(-1.96%)
Mar 04, 2022 2.740 2.756 2.505 2.550 321,420 -0.20(-7.27%)
Mar 03, 2022 3.100 3.150 2.730 2.750 482,490 -0.29(-9.54%)
Mar 02, 2022 2.810 3.160 2.770 3.040 730,384 +0.25(+8.96%)
Mar 01, 2022 2.720 2.840 2.660 2.790 390,499 +0.06(+2.20%)
Feb 28, 2022 2.600 2.750 2.590 2.730 208,107 +0.11(+4.20%)
Feb 25, 2022 2.610 2.650 2.550 2.620 184,377 +0.03(+1.16%)
Feb 24, 2022 2.430 2.620 2.360 2.590 434,267 +0.12(+4.86%)
Feb 23, 2022 2.680 2.680 2.470 2.470 297,225 -0.15(-5.73%)
Feb 22, 2022 2.710 2.750 2.600 2.620 231,937 -0.09(-3.32%)
Feb 18, 2022 2.710 0 +0.04(+1.50%)
Feb 17, 2022 2.740 2.760 2.655 2.670 175,556 -0.08(-2.91%)
Feb 16, 2022 2.720 2.780 2.700 2.750 137,429 -0.02(-0.72%)
Feb 15, 2022 2.650 2.780 2.650 2.770 195,166 +0.17(+6.54%)
Feb 14, 2022 2.700 2.740 2.600 2.600 216,220 -0.10(-3.70%)
Feb 11, 2022 2.860 2.890 2.660 2.700 198,942 -0.13(-4.59%)
Feb 10, 2022 2.780 2.915 2.730 2.830 439,467 -0.05(-1.74%)
Feb 09, 2022 2.700 2.890 2.700 2.880 380,766 +0.28(+10.77%)
Feb 08, 2022 2.550 2.610 2.500 2.600 142,376 +0.03(+1.17%)
Feb 07, 2022 2.540 2.620 2.530 2.570 241,682 +0.07(+2.80%)
Feb 04, 2022 2.450 2.550 2.420 2.500 297,935 +0.03(+1.21%)
Feb 03, 2022 2.610 2.450 2.470 430,589 -0.14(-5.36%)
Feb 02, 2022 2.820 2.840 2.410 2.610 1,086,232 -0.25(-8.74%)
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.