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

Chromadex Corp CS (NQ: CDXC )

3.690 -0.100 (-2.64%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2018 3.950 3.992 3.230 3.510 847,724 -0.41(-10.46%)
Apr 27, 2018 4.090 4.120 3.900 3.920 189,831 -0.15(-3.69%)
Apr 26, 2018 3.980 4.140 3.940 4.070 171,223 +0.11(+2.78%)
Apr 25, 2018 4.010 4.040 3.900 3.960 247,439 -0.03(-0.75%)
Apr 24, 2018 4.210 4.272 3.911 3.990 366,720 -0.25(-5.90%)
Apr 23, 2018 4.150 4.300 4.093 4.240 130,878 +0.09(+2.17%)
Apr 20, 2018 4.170 4.223 4.120 4.150 147,350 -0.07(-1.66%)
Apr 19, 2018 4.210 4.280 4.151 4.220 104,733 -0.02(-0.47%)
Apr 18, 2018 4.100 4.240 4.030 4.240 162,219 +0.19(+4.69%)
Apr 17, 2018 4.310 4.490 4.020 4.050 353,521 -0.26(-6.03%)
Apr 16, 2018 4.100 4.440 4.100 4.310 274,455 +0.22(+5.38%)
Apr 13, 2018 4.200 4.269 4.050 4.090 171,675 -0.09(-2.15%)
Apr 12, 2018 4.470 4.470 4.160 4.180 276,567 -0.25(-5.64%)
Apr 11, 2018 4.220 4.480 4.181 4.430 254,297 +0.19(+4.48%)
Apr 10, 2018 4.110 4.284 4.070 4.240 209,687 +0.16(+3.92%)
Apr 09, 2018 4.100 4.210 4.050 4.080 359,354 +0.06(+1.49%)
Apr 06, 2018 4.270 4.277 4.000 4.020 265,815 -0.27(-6.29%)
Apr 05, 2018 4.300 4.400 4.000 4.290 516,777 +0.15(+3.62%)
Apr 04, 2018 3.950 4.150 3.900 4.140 300,487 +0.17(+4.28%)
Apr 03, 2018 3.970 4.060 3.850 3.970 426,796 +0.03(+0.76%)
Apr 02, 2018 4.200 4.290 3.920 3.940 490,716 -0.26(-6.19%)
Mar 29, 2018 4.200 4.200 4.200 0 +0.15(+3.70%)
Mar 28, 2018 4.320 4.320 3.990 4.050 876,915 -0.34(-7.74%)
Mar 27, 2018 4.600 4.650 4.380 4.390 301,868 -0.14(-3.09%)
Mar 26, 2018 4.740 4.740 4.465 4.530 457,932 -0.17(-3.62%)
Mar 23, 2018 4.960 4.970 4.660 4.700 243,191 -0.17(-3.49%)
Mar 22, 2018 5.010 5.050 4.850 4.870 145,624 -0.18(-3.56%)
Mar 21, 2018 4.970 5.100 4.930 5.050 210,337 +0.08(+1.61%)
Mar 20, 2018 5.050 5.050 4.893 4.970 223,183 -0.08(-1.58%)
Mar 19, 2018 5.070 5.110 4.810 5.050 437,564 -0.04(-0.79%)
Mar 16, 2018 4.750 5.100 4.690 5.090 334,557 +0.37(+7.84%)
Mar 15, 2018 4.810 4.879 4.700 4.720 234,164 -0.09(-1.87%)
Mar 14, 2018 4.960 5.020 4.800 4.810 198,429 -0.15(-3.02%)
Mar 13, 2018 5.010 5.050 4.760 4.960 384,245 -0.05(-1.00%)
Mar 12, 2018 4.830 5.060 4.625 5.010 591,469 +0.18(+3.73%)
Mar 09, 2018 4.980 5.080 4.330 4.830 1,021,470 -0.33(-6.40%)
Mar 08, 2018 5.230 5.270 5.050 5.160 353,606 -0.10(-1.90%)
Mar 07, 2018 5.120 5.280 5.010 5.260 234,533 +0.13(+2.53%)
Mar 06, 2018 5.280 5.400 5.050 5.130 547,774 -0.19(-3.57%)
Mar 05, 2018 5.280 5.430 5.150 5.320 346,265 +0.06(+1.04%)
Mar 02, 2018 5.170 5.350 5.000 5.265 278,359 +0.02(+0.48%)
Mar 01, 2018 5.470 5.470 4.800 5.240 913,280 -0.21(-3.85%)
Feb 28, 2018 5.560 5.680 5.360 5.450 425,666 -0.08(-1.45%)
Feb 27, 2018 5.280 5.750 5.261 5.530 636,423 +0.24(+4.54%)
Feb 26, 2018 5.280 5.380 5.260 5.290 248,418 -0.03(-0.56%)
Feb 23, 2018 5.280 5.370 5.082 5.320 335,442 +0.06(+1.14%)
Feb 22, 2018 5.130 5.449 5.050 5.260 373,091 +0.14(+2.73%)
Feb 21, 2018 5.100 5.260 5.040 5.120 363,326 +0.06(+1.19%)
Feb 20, 2018 5.370 5.500 5.031 5.060 529,079 -0.33(-6.12%)
Feb 16, 2018 5.390 5.390 5.390 0 +0.01(+0.19%)
Feb 15, 2018 5.280 5.400 5.180 5.380 231,494 +0.15(+2.87%)
Feb 14, 2018 5.490 5.150 5.230 378,190 -0.09(-1.69%)
Feb 13, 2018 4.780 5.390 4.770 5.320 672,723 +0.50(+10.37%)
Feb 12, 2018 5.020 5.030 4.560 4.820 759,669 -0.25(-4.93%)
Feb 09, 2018 5.350 5.400 4.880 5.070 733,750 -0.24(-4.52%)
Feb 08, 2018 5.080 5.390 4.860 5.310 1,363,385 +0.49(+10.17%)
Feb 07, 2018 4.570 5.050 4.500 4.820 582,302 +0.34(+7.59%)
Feb 06, 2018 4.170 4.540 4.150 4.480 465,235 +0.13(+2.99%)
Feb 05, 2018 4.640 4.640 4.290 4.350 562,798 -0.29(-6.25%)
Feb 02, 2018 4.700 4.730 4.620 4.640 226,328 -0.09(-1.90%)
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.