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

Chromadex Corp CS (NQ: CDXC )

3.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 28, 2017 3.000 3.190 2.880 3.110 975,472 +0.15(+5.07%)
Apr 27, 2017 3.000 3.300 2.770 2.960 3,029,668 +0.46(+18.40%)
Apr 26, 2017 2.350 2.540 2.320 2.500 189,788 +0.14(+5.93%)
Apr 25, 2017 2.350 2.390 2.300 2.360 63,630 +0.03(+1.29%)
Apr 24, 2017 2.350 2.410 2.270 2.330 211,091 +0.05(+2.19%)
Apr 21, 2017 2.330 2.360 2.260 2.280 166,015 -0.05(-2.15%)
Apr 20, 2017 2.280 2.360 2.270 2.330 73,494 +0.07(+3.10%)
Apr 19, 2017 2.330 2.360 2.260 2.260 193,185 -0.07(-3.00%)
Apr 18, 2017 2.370 2.500 2.310 2.330 47,161 -0.06(-2.51%)
Apr 17, 2017 2.370 2.390 2.310 2.390 89,352 +0.07(+3.02%)
Apr 13, 2017 2.400 2.420 2.280 2.320 135,853 -0.09(-3.73%)
Apr 12, 2017 2.470 2.470 2.340 2.410 141,643 -0.05(-2.03%)
Apr 11, 2017 2.440 2.510 2.290 2.460 167,043 +0.02(+0.82%)
Apr 10, 2017 2.450 2.497 2.400 2.440 74,616 +0.00(+0.00%)
Apr 07, 2017 2.580 2.590 2.395 2.440 205,260 -0.14(-5.43%)
Apr 06, 2017 2.500 2.600 2.500 2.580 121,442 +0.07(+2.79%)
Apr 05, 2017 2.600 2.600 2.500 2.510 105,586 -0.08(-3.09%)
Apr 04, 2017 2.670 2.670 2.550 2.590 128,618 -0.06(-2.26%)
Apr 03, 2017 2.680 2.700 2.650 2.650 95,963 -0.04(-1.49%)
Mar 31, 2017 2.680 2.710 2.600 2.690 110,577 +0.04(+1.51%)
Mar 30, 2017 2.740 2.740 2.570 2.650 151,715 -0.07(-2.57%)
Mar 29, 2017 2.600 2.740 2.600 2.720 142,315 +0.09(+3.42%)
Mar 28, 2017 2.700 2.771 2.600 2.630 227,667 -0.06(-2.23%)
Mar 27, 2017 2.590 2.720 2.550 2.690 179,937 +0.10(+3.86%)
Mar 24, 2017 2.650 2.660 2.550 2.590 116,607 -0.03(-1.15%)
Mar 23, 2017 2.560 2.650 2.530 2.620 84,428 +0.06(+2.34%)
Mar 22, 2017 2.550 2.650 2.520 2.560 126,107 -0.04(-1.54%)
Mar 21, 2017 2.730 2.750 2.600 2.600 246,665 -0.13(-4.76%)
Mar 20, 2017 2.810 2.810 2.700 2.730 167,297 -0.09(-3.19%)
Mar 17, 2017 2.800 2.980 2.690 2.820 328,618 -0.19(-6.31%)
Mar 16, 2017 2.850 3.040 2.820 3.010 505,229 +0.16(+5.61%)
Mar 15, 2017 2.800 2.890 2.750 2.850 300,410 +0.03(+1.06%)
Mar 14, 2017 2.780 2.840 2.700 2.820 143,943 +0.06(+2.17%)
Mar 13, 2017 2.740 2.770 2.670 2.760 154,705 +0.04(+1.47%)
Mar 10, 2017 2.750 2.750 2.680 2.720 103,487 +0.01(+0.37%)
Mar 09, 2017 2.710 2.732 2.680 2.710 126,900 +0.01(+0.37%)
Mar 08, 2017 2.730 2.767 2.700 2.700 103,267 +0.00(+0.00%)
Mar 07, 2017 2.630 2.710 2.610 2.700 105,492 +0.04(+1.50%)
Mar 06, 2017 2.660 2.680 2.600 2.660 101,339 +0.01(+0.38%)
Mar 03, 2017 2.720 2.720 2.600 2.650 67,176 -0.06(-2.21%)
Mar 02, 2017 2.790 2.790 2.660 2.710 95,281 -0.08(-2.87%)
Mar 01, 2017 2.760 2.820 2.750 2.790 52,839 +0.03(+1.09%)
Feb 28, 2017 2.840 2.855 2.700 2.760 87,737 -0.08(-2.82%)
Feb 27, 2017 2.770 2.882 2.700 2.840 191,031 +0.10(+3.65%)
Feb 24, 2017 2.840 2.860 2.740 2.740 89,001 -0.13(-4.53%)
Feb 23, 2017 2.770 2.940 2.770 2.870 77,191 +0.07(+2.50%)
Feb 22, 2017 2.850 2.890 2.750 2.800 63,516 -0.01(-0.36%)
Feb 21, 2017 2.880 2.900 2.740 2.810 58,798 -0.07(-2.43%)
Feb 17, 2017 2.880 2.880 2.880 0 +0.02(+0.70%)
Feb 16, 2017 2.860 2.880 2.790 2.860 86,483 -0.03(-1.04%)
Feb 15, 2017 2.910 2.979 2.880 2.890 144,381 -0.02(-0.69%)
Feb 14, 2017 2.900 2.940 2.856 2.910 185,542 +0.20(+7.38%)
Feb 13, 2017 2.750 2.800 2.690 2.710 54,941 +0.01(+0.37%)
Feb 10, 2017 2.630 2.750 2.600 2.700 117,309 +0.12(+4.65%)
Feb 09, 2017 2.500 2.640 2.484 2.580 90,333 +0.08(+3.20%)
Feb 08, 2017 2.750 2.760 2.401 2.500 362,207 -0.23(-8.42%)
Feb 07, 2017 2.860 2.890 2.710 2.730 52,397 -0.14(-4.88%)
Feb 06, 2017 2.900 2.940 2.860 2.870 51,890 -0.02(-0.69%)
Feb 03, 2017 2.870 2.959 2.860 2.890 94,518 +0.05(+1.76%)
Feb 02, 2017 2.770 2.860 2.770 2.840 65,582 +0.07(+2.53%)
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.