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

Chromadex Corp CS (NQ: CDXC )

3.645 -0.015 (-0.41%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 2, 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 (%)
Oct 31, 2019 2.970 3.013 2.830 2.890 170,699 -0.11(-3.67%)
Oct 30, 2019 2.930 3.010 2.800 3.000 255,896 +0.08(+2.74%)
Oct 29, 2019 3.040 3.090 2.900 2.920 249,467 -0.07(-2.34%)
Oct 28, 2019 3.300 3.350 2.980 2.990 401,096 -0.29(-8.84%)
Oct 25, 2019 3.230 3.350 3.150 3.280 149,400 +0.07(+2.18%)
Oct 24, 2019 3.280 3.319 3.100 3.210 223,984 -0.05(-1.53%)
Oct 23, 2019 3.430 3.430 3.220 3.260 140,393 -0.15(-4.40%)
Oct 22, 2019 3.580 3.680 3.400 3.410 169,200 -0.23(-6.32%)
Oct 21, 2019 3.370 3.720 3.370 3.640 494,106 +0.31(+9.31%)
Oct 18, 2019 3.310 3.380 3.280 3.330 121,300 +0.00(+0.00%)
Oct 17, 2019 3.400 3.470 3.250 3.330 150,616 -0.06(-1.77%)
Oct 16, 2019 3.100 3.490 3.100 3.390 370,270 +0.37(+12.25%)
Oct 15, 2019 3.060 3.120 2.990 3.020 86,159 -0.04(-1.31%)
Oct 14, 2019 3.190 3.200 3.035 3.060 131,446 -0.10(-3.16%)
Oct 11, 2019 3.180 3.367 3.142 3.160 176,500 -0.02(-0.63%)
Oct 10, 2019 3.500 3.500 2.820 3.180 785,598 -0.30(-8.62%)
Oct 09, 2019 3.570 3.640 3.370 3.480 220,917 -0.09(-2.52%)
Oct 08, 2019 3.690 3.710 3.560 3.570 116,347 -0.09(-2.46%)
Oct 07, 2019 3.690 3.708 3.580 3.660 92,228 +0.01(+0.27%)
Oct 04, 2019 3.570 3.690 3.470 3.650 141,700 +0.12(+3.40%)
Oct 03, 2019 3.550 3.570 3.450 3.530 115,168 -0.02(-0.56%)
Oct 02, 2019 3.630 3.655 3.490 3.550 136,144 -0.09(-2.47%)
Oct 01, 2019 3.940 3.940 3.040 3.640 991,579 -0.29(-7.50%)
Sep 30, 2019 4.090 4.090 3.875 3.935 316,971 -0.15(-3.55%)
Sep 27, 2019 4.190 4.210 3.990 4.080 173,800 -0.05(-1.21%)
Sep 26, 2019 4.170 4.250 4.100 4.130 100,487 -0.06(-1.43%)
Sep 25, 2019 4.140 4.230 4.100 4.190 101,045 +0.04(+0.96%)
Sep 24, 2019 4.130 4.179 3.980 4.150 399,064 +0.00(+0.00%)
Sep 23, 2019 4.080 4.170 4.039 4.150 138,527 +0.07(+1.72%)
Sep 20, 2019 4.140 4.220 3.990 4.080 379,900 -0.07(-1.69%)
Sep 19, 2019 4.230 4.290 4.080 4.150 213,028 -0.05(-1.19%)
Sep 18, 2019 4.220 4.250 4.100 4.200 123,046 +0.00(+0.00%)
Sep 17, 2019 4.250 4.300 4.070 4.200 136,534 -0.09(-2.10%)
Sep 16, 2019 4.270 4.300 4.200 4.290 182,699 +0.02(+0.47%)
Sep 13, 2019 4.160 4.300 4.105 4.270 132,300 +0.13(+3.14%)
Sep 12, 2019 4.250 4.280 3.990 4.140 309,380 -0.08(-1.90%)
Sep 11, 2019 4.080 4.280 4.080 4.220 262,646 +0.14(+3.43%)
Sep 10, 2019 3.990 4.110 3.860 4.080 212,650 +0.09(+2.26%)
Sep 09, 2019 4.050 4.068 3.870 3.990 172,830 -0.06(-1.48%)
Sep 06, 2019 4.110 4.170 4.030 4.050 182,200 -0.04(-1.10%)
Sep 05, 2019 4.020 4.140 3.790 4.095 202,921 +0.14(+3.67%)
Sep 04, 2019 4.000 4.050 3.840 3.950 197,840 -0.04(-1.00%)
Sep 03, 2019 3.970 4.180 3.960 3.990 358,236 +0.08(+2.05%)
Aug 30, 2019 3.810 3.930 3.800 3.910 162,700 +0.05(+1.30%)
Aug 29, 2019 3.880 3.970 3.785 3.860 198,235 +0.02(+0.52%)
Aug 28, 2019 3.820 3.930 3.720 3.840 182,822 +0.01(+0.26%)
Aug 27, 2019 3.950 4.100 3.750 3.830 381,976 -0.09(-2.30%)
Aug 26, 2019 3.990 3.995 3.880 3.920 97,699 -0.00(-0.13%)
Aug 23, 2019 4.030 4.060 3.800 3.925 450,800 -0.08(-2.12%)
Aug 22, 2019 4.020 4.070 3.900 4.010 205,240 +0.00(+0.00%)
Aug 21, 2019 4.050 4.060 3.860 4.010 178,961 -0.03(-0.74%)
Aug 20, 2019 3.980 4.160 3.960 4.040 125,855 +0.04(+1.00%)
Aug 19, 2019 4.270 4.280 3.990 4.000 227,536 -0.25(-5.88%)
Aug 16, 2019 4.160 4.280 4.150 4.250 141,700 +0.11(+2.66%)
Aug 15, 2019 4.350 4.390 4.120 4.140 269,926 -0.16(-3.72%)
Aug 14, 2019 4.220 4.340 4.125 4.300 246,018 +0.13(+3.12%)
Aug 13, 2019 4.120 4.180 4.070 4.170 97,679 +0.04(+0.97%)
Aug 12, 2019 4.320 4.350 4.050 4.130 202,830 -0.19(-4.40%)
Aug 09, 2019 4.470 4.470 4.300 4.320 153,300 -0.13(-2.92%)
Aug 08, 2019 4.310 4.500 4.133 4.450 331,989 +0.08(+1.83%)
Aug 07, 2019 4.380 4.500 4.200 4.370 206,692 -0.10(-2.24%)
Aug 06, 2019 4.350 4.530 4.300 4.470 233,280 +0.13(+3.00%)
Aug 05, 2019 4.470 4.530 4.280 4.340 185,079 -0.21(-4.62%)
Aug 02, 2019 4.660 4.730 4.470 4.550 133,900 -0.12(-2.57%)
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.