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

Chromadex Corp CS (NQ: CDXC )

3.800 +0.020 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
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 -0.07(-4.02%)
Jun 14, 2023 1.800 1.800 1.710 1.740 125,403 -0.05(-2.79%)
Jun 13, 2023 1.800 1.800 1.750 1.790 80,178 +0.02(+1.13%)
Jun 12, 2023 1.620 1.784 1.610 1.770 279,285 +0.18(+11.32%)
Jun 09, 2023 1.570 1.610 1.570 1.590 68,737 +0.02(+1.27%)
Jun 08, 2023 1.600 1.600 1.560 1.570 53,723 -0.02(-1.26%)
Jun 07, 2023 1.560 1.600 1.560 1.590 48,423 +0.03(+1.60%)
Jun 06, 2023 1.550 1.570 1.510 1.565 43,758 +0.00(+0.32%)
Jun 05, 2023 1.520 1.589 1.490 1.560 95,804 +0.04(+2.63%)
Jun 02, 2023 1.490 1.520 1.470 1.520 37,270 +0.03(+2.01%)
Jun 01, 2023 1.450 1.500 1.410 1.490 65,172 +0.08(+5.67%)
May 31, 2023 1.410 1.440 1.400 1.410 65,618 +0.01(+0.71%)
May 30, 2023 1.450 1.470 1.360 1.400 84,850 -0.03(-2.10%)
May 26, 2023 1.450 1.460 1.410 1.430 76,811 +0.00(+0.00%)
May 25, 2023 1.490 1.490 1.430 1.430 53,306 -0.07(-4.67%)
May 24, 2023 1.490 1.520 1.480 1.500 19,833 -0.00(-0.33%)
May 23, 2023 1.570 1.570 1.500 1.505 60,565 -0.02(-0.99%)
May 22, 2023 1.480 1.520 1.480 1.520 43,351 +0.04(+2.70%)
May 19, 2023 1.570 1.575 1.460 1.480 63,484 -0.08(-5.13%)
May 18, 2023 1.550 1.600 1.550 1.560 49,318 +0.01(+0.65%)
May 17, 2023 1.510 1.560 1.510 1.550 51,132 +0.05(+3.33%)
May 16, 2023 1.510 1.520 1.500 1.500 52,052 -0.02(-1.32%)
May 15, 2023 1.430 1.520 1.430 1.520 59,477 +0.09(+6.29%)
May 12, 2023 1.530 1.550 1.410 1.430 149,524 -0.08(-5.30%)
May 11, 2023 1.540 1.550 1.505 1.510 262,358 +0.04(+2.72%)
May 10, 2023 1.400 1.490 1.380 1.470 116,737 +0.08(+6.14%)
May 09, 2023 1.370 1.390 1.340 1.385 34,435 +0.02(+1.84%)
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.