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

Chromadex Corp CS (NQ: CDXC )

3.790 UNCHANGED
Streaming Delayed Price Updated: 1:30 PM EDT, Apr 19, 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, 2023 1.400 1.480 1.390 1.460 210,570 +0.05(+3.55%)
Sep 28, 2023 1.450 1.460 1.385 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%)
Sep 01, 2023 1.600 1.600 1.560 1.560 52,117 -0.03(-1.89%)
Aug 31, 2023 1.600 1.600 1.570 1.590 39,932 +0.01(+0.63%)
Aug 30, 2023 1.540 1.600 1.540 1.580 64,195 +0.01(+0.64%)
Aug 29, 2023 1.530 1.570 1.510 1.570 37,912 +0.03(+1.95%)
Aug 28, 2023 1.510 1.540 1.510 1.540 63,722 +0.04(+2.67%)
Aug 25, 2023 1.480 1.520 1.470 1.500 84,039 +0.03(+2.04%)
Aug 24, 2023 1.460 1.520 1.450 1.470 111,178 +0.01(+0.68%)
Aug 23, 2023 1.570 1.590 1.450 1.460 960,461 -0.11(-7.01%)
Aug 22, 2023 1.560 1.580 1.538 1.570 41,872 +0.02(+1.29%)
Aug 21, 2023 1.530 1.590 1.516 1.550 50,353 +0.02(+1.31%)
Aug 18, 2023 1.480 1.580 1.455 1.530 119,226 +0.05(+3.38%)
Aug 17, 2023 1.540 1.540 1.470 1.480 198,300 -0.07(-4.52%)
Aug 16, 2023 1.590 1.590 1.540 1.550 28,890 -0.04(-2.52%)
Aug 15, 2023 1.580 1.600 1.580 1.590 35,662 +0.00(+0.00%)
Aug 14, 2023 1.590 1.600 1.570 1.590 49,819 +0.00(+0.00%)
Aug 11, 2023 1.610 1.610 1.560 1.590 80,366 -0.02(-1.24%)
Aug 10, 2023 1.650 1.650 1.575 1.610 70,492 -0.04(-2.42%)
Aug 09, 2023 1.640 1.700 1.620 1.650 47,041 -0.01(-0.60%)
Aug 08, 2023 1.630 1.688 1.580 1.660 27,981 +0.04(+2.47%)
Aug 07, 2023 1.640 1.640 1.550 1.620 98,434 -0.02(-1.22%)
Aug 04, 2023 1.660 1.680 1.640 1.640 36,961 -0.01(-0.61%)
Aug 03, 2023 1.670 1.690 1.650 1.650 32,243 -0.04(-2.37%)
Aug 02, 2023 1.700 1.710 1.670 1.690 47,059 -0.02(-1.17%)
Aug 01, 2023 1.680 1.730 1.660 1.710 77,544 -0.01(-0.58%)
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%)
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.