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 (%)
Jul 31, 2023 1.680 1.750 1.681 1.720 64,861 +0.05(+2.99%)
Jul 28, 2023 1.700 1.715 1.640 1.670 90,974 -0.04(-2.34%)
Jul 27, 2023 1.640 1.710 1.620 1.710 98,583 +0.10(+6.21%)
Jul 26, 2023 1.620 1.640 1.610 1.610 53,149 -0.05(-3.01%)
Jul 25, 2023 1.640 1.700 1.640 1.660 81,155 +0.02(+1.22%)
Jul 24, 2023 1.600 1.640 1.560 1.640 100,313 +0.04(+2.50%)
Jul 21, 2023 1.680 1.680 1.560 1.600 105,382 -0.08(-4.76%)
Jul 20, 2023 1.770 1.770 1.670 1.680 59,443 -0.09(-5.08%)
Jul 19, 2023 1.730 1.780 1.710 1.770 184,296 +0.07(+4.12%)
Jul 18, 2023 1.650 1.720 1.650 1.700 82,904 +0.06(+3.66%)
Jul 17, 2023 1.620 1.670 1.620 1.640 49,153 +0.02(+1.23%)
Jul 14, 2023 1.690 1.690 1.600 1.620 41,431 -0.04(-2.41%)
Jul 13, 2023 1.670 1.700 1.630 1.660 45,138 +0.00(+0.00%)
Jul 12, 2023 1.690 1.710 1.645 1.660 37,359 -0.01(-0.60%)
Jul 11, 2023 1.640 1.720 1.640 1.670 61,984 +0.03(+1.83%)
Jul 10, 2023 1.600 1.660 1.590 1.640 59,625 +0.06(+3.80%)
Jul 07, 2023 1.540 1.600 1.540 1.580 37,640 +0.02(+1.28%)
Jul 06, 2023 1.590 1.590 1.560 1.560 58,631 -0.04(-2.50%)
Jul 05, 2023 1.550 1.630 1.540 1.600 63,848 +0.05(+3.23%)
Jul 03, 2023 1.550 1.560 1.534 1.550 23,042 -0.02(-1.27%)
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%)
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.