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 UNCHANGED
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 (%)
Sep 28, 2018 4.200 4.300 4.060 4.290 273,400 +0.13(+3.12%)
Sep 27, 2018 3.950 4.170 3.815 4.160 304,691 +0.21(+5.32%)
Sep 26, 2018 3.640 4.000 3.600 3.950 232,636 +0.30(+8.22%)
Sep 25, 2018 3.720 3.780 3.650 3.650 202,697 -0.05(-1.35%)
Sep 24, 2018 3.800 3.885 3.650 3.700 147,197 -0.09(-2.37%)
Sep 21, 2018 3.930 4.000 3.760 3.790 432,100 -0.14(-3.56%)
Sep 20, 2018 3.930 4.050 3.730 3.930 315,557 +0.28(+7.67%)
Sep 19, 2018 3.730 3.780 3.650 3.650 137,088 -0.10(-2.67%)
Sep 18, 2018 3.840 3.940 3.727 3.750 188,498 -0.01(-0.27%)
Sep 17, 2018 3.850 3.993 3.710 3.760 314,431 -0.14(-3.59%)
Sep 14, 2018 3.950 4.105 3.840 3.900 217,100 -0.10(-2.50%)
Sep 13, 2018 3.980 4.114 3.840 4.000 143,237 -0.04(-0.99%)
Sep 12, 2018 3.500 4.150 3.500 4.040 649,053 +0.54(+15.43%)
Sep 11, 2018 3.750 3.790 3.450 3.500 780,779 -0.33(-8.62%)
Sep 10, 2018 3.770 3.890 3.720 3.830 424,594 -0.09(-2.30%)
Sep 07, 2018 4.306 4.425 3.831 3.920 501,300 -0.39(-9.05%)
Sep 06, 2018 4.440 4.470 4.240 4.310 150,050 -0.14(-3.15%)
Sep 05, 2018 4.460 4.510 4.410 4.450 100,544 -0.04(-0.89%)
Sep 04, 2018 4.540 4.549 4.430 4.490 166,366 -0.04(-0.88%)
Aug 31, 2018 4.530 4.530 4.530 0 -0.01(-0.22%)
Aug 30, 2018 4.480 4.640 4.470 4.540 181,326 +0.01(+0.22%)
Aug 29, 2018 4.510 4.560 4.400 4.530 135,668 +0.04(+0.89%)
Aug 28, 2018 4.470 4.510 4.400 4.490 155,425 +0.07(+1.58%)
Aug 27, 2018 4.610 4.610 4.400 4.420 120,300 -0.13(-2.86%)
Aug 24, 2018 4.400 4.620 4.400 4.550 76,300 +0.12(+2.71%)
Aug 23, 2018 4.560 4.560 4.410 4.430 68,044 -0.05(-1.12%)
Aug 22, 2018 4.600 4.696 4.420 4.480 149,817 -0.12(-2.61%)
Aug 21, 2018 4.650 4.650 4.590 4.600 154,697 -0.02(-0.43%)
Aug 20, 2018 4.630 4.690 4.560 4.620 127,289 +0.01(+0.22%)
Aug 17, 2018 4.630 4.690 4.540 4.610 128,600 -0.06(-1.28%)
Aug 16, 2018 4.690 4.840 4.580 4.670 232,318 +0.06(+1.30%)
Aug 15, 2018 4.800 4.840 4.510 4.610 243,230 -0.19(-3.96%)
Aug 14, 2018 4.390 4.800 4.390 4.800 276,941 +0.37(+8.35%)
Aug 13, 2018 4.570 4.740 4.250 4.430 321,463 -0.09(-1.99%)
Aug 10, 2018 4.880 4.980 4.460 4.520 304,300 -0.39(-7.94%)
Aug 09, 2018 4.820 5.000 4.810 4.910 457,299 +0.11(+2.29%)
Aug 08, 2018 4.720 4.800 4.410 4.800 275,419 +0.13(+2.78%)
Aug 07, 2018 4.500 4.750 4.411 4.670 269,987 +0.31(+7.11%)
Aug 06, 2018 4.230 4.440 4.150 4.360 137,523 +0.18(+4.31%)
Aug 03, 2018 4.250 4.340 4.130 4.180 141,200 -0.03(-0.71%)
Aug 02, 2018 4.400 4.500 4.120 4.210 296,843 -0.22(-4.97%)
Aug 01, 2018 4.530 4.630 4.350 4.430 274,539 -0.05(-1.12%)
Jul 31, 2018 4.680 4.680 4.410 4.480 278,806 -0.12(-2.61%)
Jul 30, 2018 4.610 4.670 4.500 4.600 273,010 +0.00(+0.00%)
Jul 27, 2018 4.680 4.750 4.540 4.600 482,300 -0.03(-0.65%)
Jul 26, 2018 4.330 4.662 4.250 4.630 580,848 +0.32(+7.42%)
Jul 25, 2018 4.350 4.530 4.300 4.310 85,049 -0.06(-1.37%)
Jul 24, 2018 4.430 4.450 4.310 4.370 170,388 -0.01(-0.23%)
Jul 23, 2018 4.380 4.460 4.320 4.380 154,362 +0.00(+0.00%)
Jul 20, 2018 4.400 4.510 4.350 4.380 132,979 -0.04(-0.90%)
Jul 19, 2018 4.270 4.460 4.250 4.420 127,719 +0.15(+3.51%)
Jul 18, 2018 4.240 4.300 4.041 4.270 174,658 +0.01(+0.23%)
Jul 17, 2018 4.230 4.400 4.200 4.260 166,203 +0.07(+1.67%)
Jul 16, 2018 4.550 4.550 4.020 4.190 411,211 -0.37(-8.11%)
Jul 13, 2018 4.680 4.700 4.510 4.560 266,955 -0.10(-2.15%)
Jul 12, 2018 4.600 4.700 4.534 4.660 457,681 +0.15(+3.33%)
Jul 11, 2018 4.470 4.600 4.400 4.510 405,123 +0.10(+2.27%)
Jul 10, 2018 4.340 4.550 4.290 4.410 395,530 +0.09(+2.08%)
Jul 09, 2018 4.200 4.420 4.151 4.320 543,579 +0.11(+2.61%)
Jul 06, 2018 4.090 4.450 4.010 4.210 637,690 +0.11(+2.68%)
Jul 05, 2018 4.000 4.100 3.850 4.100 314,602 +0.04(+0.99%)
Jul 03, 2018 4.060 4.060 4.060 0 +0.37(+10.03%)
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.