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

Chromadex Corp CS (NQ: CDXC )

3.390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
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%)
May 01, 2023 1.320 1.360 1.315 1.340 78,051 +0.02(+1.52%)
Apr 28, 2023 1.310 1.340 1.300 1.320 66,897 +0.01(+0.76%)
Apr 27, 2023 1.340 1.349 1.300 1.310 88,490 -0.01(-0.76%)
Apr 26, 2023 1.320 1.330 1.300 1.320 99,560 -0.02(-1.49%)
Apr 25, 2023 1.360 1.370 1.320 1.340 73,699 -0.03(-2.19%)
Apr 24, 2023 1.400 1.410 1.370 1.370 83,984 -0.03(-2.14%)
Apr 21, 2023 1.410 1.420 1.390 1.400 144,616 -0.02(-1.41%)
Apr 20, 2023 1.420 1.430 1.400 1.420 150,790 -0.02(-1.39%)
Apr 19, 2023 1.420 1.440 1.410 1.440 43,225 +0.02(+1.41%)
Apr 18, 2023 1.420 1.443 1.420 1.420 61,523 -0.02(-1.39%)
Apr 17, 2023 1.460 1.470 1.420 1.440 77,660 +0.01(+0.70%)
Apr 14, 2023 1.480 1.509 1.410 1.430 156,678 -0.04(-2.72%)
Apr 13, 2023 1.420 1.500 1.420 1.470 176,883 +0.06(+4.26%)
Apr 12, 2023 1.451 1.459 1.400 1.410 60,594 -0.02(-1.40%)
Apr 11, 2023 1.430 1.465 1.420 1.430 103,660 +0.01(+1.06%)
Apr 10, 2023 1.430 1.450 1.400 1.415 74,980 -0.03(-2.41%)
Apr 06, 2023 1.460 1.480 1.430 1.450 90,822 -0.03(-2.03%)
Apr 05, 2023 1.460 1.500 1.450 1.480 83,510 +0.03(+2.07%)
Apr 04, 2023 1.500 1.500 1.430 1.450 142,369 -0.06(-3.97%)
Apr 03, 2023 1.550 1.550 1.470 1.510 272,348 -0.02(-1.31%)
Mar 31, 2023 1.510 1.560 1.500 1.530 137,210 +0.02(+1.32%)
Mar 30, 2023 1.580 1.590 1.510 1.510 239,910 -0.08(-5.03%)
Mar 29, 2023 1.580 1.660 1.520 1.590 172,186 +0.04(+2.58%)
Mar 28, 2023 1.580 1.605 1.500 1.550 283,218 -0.05(-3.13%)
Mar 27, 2023 1.650 1.650 1.560 1.600 105,496 -0.05(-3.03%)
Mar 24, 2023 1.640 1.660 1.590 1.650 111,458 -0.03(-1.79%)
Mar 23, 2023 1.560 1.690 1.560 1.680 146,741 +0.15(+9.80%)
Mar 22, 2023 1.640 1.650 1.530 1.530 173,745 -0.08(-4.97%)
Mar 21, 2023 1.580 1.620 1.580 1.610 57,516 +0.05(+3.21%)
Mar 20, 2023 1.580 1.590 1.535 1.560 120,972 -0.02(-1.27%)
Mar 17, 2023 1.600 1.620 1.540 1.580 321,250 -0.05(-3.07%)
Mar 16, 2023 1.640 1.660 1.580 1.630 173,148 -0.05(-2.98%)
Mar 15, 2023 1.550 1.700 1.550 1.680 273,794 +0.03(+1.82%)
Mar 14, 2023 1.650 1.690 1.600 1.650 184,952 +0.05(+3.12%)
Mar 13, 2023 1.480 1.670 1.480 1.600 256,905 +0.12(+8.11%)
Mar 10, 2023 1.640 1.649 1.480 1.480 364,918 -0.16(-9.76%)
Mar 09, 2023 1.990 1.990 1.610 1.640 222,508 -0.19(-10.38%)
Mar 08, 2023 1.610 1.870 1.610 1.830 302,999 +0.21(+12.96%)
Mar 07, 2023 1.630 1.650 1.600 1.620 140,428 +0.00(+0.00%)
Mar 06, 2023 1.660 1.679 1.600 1.620 116,820 -0.05(-2.99%)
Mar 03, 2023 1.650 1.710 1.620 1.670 84,627 +0.06(+4.05%)
Mar 02, 2023 1.620 1.630 1.595 1.605 96,197 -0.03(-2.13%)
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.