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

Chromadex Corp CS (NQ: CDXC )

3.700 -0.100 (-2.63%)
Streaming Delayed Price Updated: 2:16 PM 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 (%)
Jan 31, 2017 2.765 2.810 2.700 2.780 88,209 +0.00(+0.00%)
Jan 30, 2017 2.900 2.940 2.770 2.780 97,687 -0.12(-4.14%)
Jan 27, 2017 2.820 2.950 2.820 2.900 66,550 +0.10(+3.57%)
Jan 26, 2017 2.740 2.840 2.719 2.800 89,515 +0.04(+1.45%)
Jan 25, 2017 2.760 2.896 2.710 2.760 77,715 +0.00(+0.00%)
Jan 24, 2017 2.750 2.800 2.700 2.760 191,666 -0.01(-0.36%)
Jan 23, 2017 2.860 3.033 2.770 2.770 175,642 -0.11(-3.82%)
Jan 20, 2017 2.860 2.986 2.814 2.880 72,773 +0.00(+0.00%)
Jan 19, 2017 2.930 2.940 2.830 2.880 73,507 -0.05(-1.71%)
Jan 18, 2017 2.970 2.970 2.900 2.930 79,213 -0.02(-0.68%)
Jan 17, 2017 2.950 2.990 2.900 2.950 72,607 -0.04(-1.34%)
Jan 13, 2017 2.990 2.990 2.990 0 +0.03(+1.01%)
Jan 12, 2017 2.980 3.080 2.950 2.960 70,274 -0.09(-2.95%)
Jan 11, 2017 3.090 3.280 2.910 3.050 183,376 -0.01(-0.33%)
Jan 10, 2017 3.000 3.110 2.760 3.060 430,499 +0.00(+0.00%)
Jan 09, 2017 3.740 3.750 3.045 3.060 533,218 -0.61(-16.62%)
Jan 06, 2017 3.600 3.800 3.600 3.670 401,156 +0.17(+4.86%)
Jan 05, 2017 3.600 3.620 3.470 3.500 173,724 -0.06(-1.69%)
Jan 04, 2017 3.440 3.587 3.440 3.560 165,892 +0.11(+3.19%)
Jan 03, 2017 3.400 3.640 3.320 3.450 384,068 +0.14(+4.23%)
Dec 30, 2016 3.310 3.310 3.310 0 +0.04(+1.22%)
Dec 29, 2016 3.190 3.300 3.140 3.270 98,576 +0.10(+3.15%)
Dec 28, 2016 3.250 3.340 3.150 3.170 161,243 -0.08(-2.46%)
Dec 27, 2016 2.960 3.340 2.940 3.250 258,398 +0.31(+10.54%)
Dec 23, 2016 2.940 2.940 2.940 0 -0.02(-0.68%)
Dec 22, 2016 2.820 3.000 2.670 2.960 208,706 +0.15(+5.34%)
Dec 21, 2016 2.630 2.880 2.610 2.810 308,232 +0.19(+7.25%)
Dec 20, 2016 2.520 2.630 2.520 2.620 128,695 +0.12(+4.80%)
Dec 19, 2016 2.550 2.550 2.490 2.500 100,405 +0.02(+0.81%)
Dec 16, 2016 2.510 2.530 2.450 2.480 145,233 -0.01(-0.40%)
Dec 15, 2016 2.510 2.550 2.457 2.490 105,809 +0.01(+0.40%)
Dec 14, 2016 2.450 2.520 2.450 2.480 49,092 +0.03(+1.22%)
Dec 13, 2016 2.540 2.605 2.350 2.450 71,426 -0.03(-1.21%)
Dec 12, 2016 2.590 2.590 2.400 2.480 102,653 -0.05(-1.98%)
Dec 09, 2016 2.440 2.590 2.410 2.530 75,556 +0.10(+4.12%)
Dec 08, 2016 2.360 2.447 2.360 2.430 92,293 +0.09(+3.85%)
Dec 07, 2016 2.400 2.424 2.330 2.340 85,491 -0.05(-2.09%)
Dec 06, 2016 2.360 2.410 2.320 2.390 68,191 +0.05(+2.14%)
Dec 05, 2016 2.340 2.360 2.251 2.340 73,286 +0.03(+1.30%)
Dec 02, 2016 2.330 2.440 2.260 2.310 92,264 +0.00(+0.00%)
Dec 01, 2016 2.450 2.480 2.300 2.310 155,205 -0.12(-4.94%)
Nov 30, 2016 2.590 2.630 2.420 2.430 101,953 -0.16(-6.18%)
Nov 29, 2016 2.630 2.630 2.550 2.590 41,088 -0.02(-0.77%)
Nov 28, 2016 2.520 2.700 2.510 2.610 103,281 +0.10(+3.98%)
Nov 25, 2016 2.490 2.557 2.470 2.510 36,106 +0.02(+0.80%)
Nov 23, 2016 2.490 2.490 2.490 0 -0.02(-0.80%)
Nov 22, 2016 2.510 2.554 2.420 2.510 75,869 +0.02(+0.80%)
Nov 21, 2016 2.510 2.610 2.470 2.490 70,936 -0.05(-1.97%)
Nov 18, 2016 2.570 2.580 2.450 2.540 235,963 -0.07(-2.68%)
Nov 17, 2016 2.640 2.700 2.550 2.610 97,768 -0.01(-0.38%)
Nov 16, 2016 2.620 2.700 2.510 2.620 168,263 -0.07(-2.60%)
Nov 15, 2016 2.870 2.940 2.630 2.690 125,336 -0.19(-6.60%)
Nov 14, 2016 3.000 3.000 2.760 2.880 209,421 -0.10(-3.36%)
Nov 11, 2016 2.750 3.000 2.550 2.980 175,192 +0.19(+6.81%)
Nov 10, 2016 2.610 2.800 2.540 2.790 181,054 +0.24(+9.41%)
Nov 09, 2016 2.430 2.560 2.410 2.550 181,641 +0.10(+4.08%)
Nov 08, 2016 2.450 2.450 2.400 2.450 39,116 +0.00(+0.00%)
Nov 07, 2016 2.360 2.470 2.360 2.450 136,136 +0.09(+3.81%)
Nov 04, 2016 2.430 2.450 2.330 2.360 124,464 -0.09(-3.67%)
Nov 03, 2016 2.590 2.590 2.380 2.450 209,009 -0.09(-3.54%)
Nov 02, 2016 2.680 2.730 2.540 2.540 117,508 -0.13(-4.87%)
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.