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

Chromadex Corp CS (NQ: CDXC )

3.830 +0.030 (+0.79%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 7, 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 (%)
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%)
Feb 01, 2022 2.800 2.890 2.700 2.860 285,104 +0.05(+1.78%)
Jan 31, 2022 2.600 2.810 469,567 +0.22(+8.49%)
Jan 28, 2022 2.650 2.670 2.525 2.590 793,576 -0.06(-2.26%)
Jan 27, 2022 2.760 2.860 2.620 2.650 291,402 -0.11(-3.99%)
Jan 26, 2022 2.850 3.080 2.730 2.760 1,383,959 -0.05(-1.78%)
Jan 25, 2022 2.730 2.870 2.610 2.810 412,940 +0.02(+0.72%)
Jan 24, 2022 2.720 2.800 2.510 2.790 604,285 +0.03(+1.09%)
Jan 21, 2022 3.010 3.023 2.720 2.760 624,565 -0.19(-6.44%)
Jan 20, 2022 2.870 3.130 2.840 2.950 652,154 +0.19(+6.88%)
Jan 19, 2022 2.880 2.930 2.750 2.760 288,950 -0.09(-3.16%)
Jan 18, 2022 2.970 2.990 2.840 2.850 667,378 -0.16(-5.32%)
Jan 14, 2022 3.010 0 -0.09(-2.90%)
Jan 13, 2022 3.150 3.250 3.100 3.100 417,730 -0.05(-1.59%)
Jan 12, 2022 3.330 3.340 3.090 3.150 534,823 -0.10(-3.08%)
Jan 11, 2022 3.310 3.340 3.250 3.250 180,660 -0.02(-0.61%)
Jan 10, 2022 3.300 3.300 3.130 3.270 415,083 -0.04(-1.21%)
Jan 07, 2022 3.490 3.500 3.300 3.310 311,225 -0.15(-4.34%)
Jan 06, 2022 3.530 3.590 3.420 3.460 624,346 -0.07(-1.98%)
Jan 05, 2022 3.740 3.780 3.510 3.530 304,244 -0.24(-6.37%)
Jan 04, 2022 3.950 4.030 3.650 3.770 426,675 -0.15(-3.83%)
Jan 03, 2022 3.780 3.930 3.750 3.920 334,237 +0.18(+4.81%)
Dec 31, 2021 3.890 3.935 3.730 3.740 237,165 -0.14(-3.61%)
Dec 30, 2021 3.750 3.976 3.700 3.880 516,363 +0.12(+3.19%)
Dec 29, 2021 3.880 3.880 3.700 3.760 319,433 -0.09(-2.34%)
Dec 28, 2021 3.990 4.040 3.830 3.850 239,016 -0.16(-3.99%)
Dec 27, 2021 4.130 4.180 3.990 4.010 124,989 -0.12(-2.91%)
Dec 23, 2021 4.130 4.210 4.020 4.130 142,647 +0.02(+0.49%)
Dec 22, 2021 4.160 4.160 4.040 4.110 207,695 -0.02(-0.48%)
Dec 21, 2021 4.010 4.150 3.930 4.130 273,343 +0.22(+5.63%)
Dec 20, 2021 4.130 4.130 3.810 3.910 320,393 -0.31(-7.35%)
Dec 17, 2021 4.070 4.300 3.990 4.220 313,768 +0.13(+3.18%)
Dec 16, 2021 4.230 4.410 4.080 4.090 261,242 -0.08(-1.92%)
Dec 15, 2021 4.050 4.210 3.910 4.170 586,112 +0.09(+2.21%)
Dec 14, 2021 4.190 4.240 4.060 4.080 288,361 -0.16(-3.77%)
Dec 13, 2021 4.380 4.600 4.165 4.240 573,524 -0.16(-3.64%)
Dec 10, 2021 4.560 4.660 4.360 4.400 289,611 -0.14(-3.08%)
Dec 09, 2021 4.690 4.700 4.510 4.540 188,575 -0.20(-4.22%)
Dec 08, 2021 4.585 4.770 4.585 4.740 161,083 +0.12(+2.60%)
Dec 07, 2021 4.520 4.769 4.510 4.620 196,416 +0.20(+4.52%)
Dec 06, 2021 4.360 4.500 4.224 4.420 536,189 +0.07(+1.61%)
Dec 03, 2021 4.550 4.590 4.272 4.350 256,711 -0.26(-5.64%)
Dec 02, 2021 4.480 4.610 4.438 4.610 183,050 +0.08(+1.77%)
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.