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

Chromadex Corp CS (NQ: CDXC )

3.420 -0.100 (-2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2019 3.670 3.710 3.420 3.490 243,461 -0.17(-4.64%)
Feb 27, 2019 3.710 3.710 3.620 3.660 139,728 -0.10(-2.66%)
Feb 26, 2019 3.950 3.950 3.750 3.760 202,345 +0.01(+0.27%)
Feb 25, 2019 3.850 3.850 3.640 3.750 201,254 -0.09(-2.34%)
Feb 22, 2019 3.830 3.900 3.790 3.840 96,300 +0.00(+0.00%)
Feb 21, 2019 3.950 3.950 3.730 3.840 309,680 -0.07(-1.79%)
Feb 20, 2019 3.900 4.000 3.700 3.910 525,805 +0.04(+1.03%)
Feb 19, 2019 3.800 3.890 3.680 3.870 200,203 +0.09(+2.38%)
Feb 15, 2019 3.610 3.820 3.600 3.780 471,400 +0.20(+5.59%)
Feb 14, 2019 3.770 3.780 3.500 3.580 236,843 -0.06(-1.65%)
Feb 13, 2019 3.530 3.650 3.530 3.640 88,478 +0.10(+2.82%)
Feb 12, 2019 3.550 3.640 3.470 3.540 189,047 +0.01(+0.28%)
Feb 11, 2019 3.550 3.550 3.490 3.530 67,395 +0.05(+1.44%)
Feb 08, 2019 3.570 3.590 3.480 3.480 119,500 -0.06(-1.69%)
Feb 07, 2019 3.600 3.700 3.410 3.540 274,998 -0.06(-1.67%)
Feb 06, 2019 3.500 3.600 3.460 3.600 171,819 +0.10(+2.86%)
Feb 05, 2019 3.400 3.540 3.380 3.500 245,207 +0.10(+2.94%)
Feb 04, 2019 3.350 3.440 3.346 3.400 86,073 +0.03(+0.89%)
Feb 01, 2019 3.340 3.400 3.330 3.370 100,300 +0.04(+1.20%)
Jan 31, 2019 3.290 3.390 3.220 3.330 140,013 +0.08(+2.46%)
Jan 30, 2019 3.290 3.310 3.210 3.250 75,566 +0.01(+0.31%)
Jan 29, 2019 3.320 3.330 3.230 3.240 88,456 -0.06(-1.82%)
Jan 28, 2019 3.360 3.440 3.280 3.300 87,538 -0.08(-2.37%)
Jan 25, 2019 3.420 3.480 3.360 3.380 128,000 -0.07(-2.03%)
Jan 24, 2019 3.450 3.600 3.420 3.450 137,596 -0.02(-0.58%)
Jan 23, 2019 3.280 3.500 3.280 3.470 212,138 +0.27(+8.44%)
Jan 22, 2019 3.340 3.370 3.150 3.200 268,614 -0.14(-4.19%)
Jan 18, 2019 3.380 3.470 3.270 3.340 145,000 -0.02(-0.60%)
Jan 17, 2019 3.300 3.470 3.260 3.360 305,116 +0.00(+0.00%)
Jan 16, 2019 3.420 3.470 3.300 3.360 214,652 -0.06(-1.75%)
Jan 15, 2019 3.470 3.500 3.320 3.420 150,082 -0.02(-0.58%)
Jan 14, 2019 3.480 3.550 3.440 3.440 142,456 -0.01(-0.29%)
Jan 11, 2019 3.450 3.520 3.410 3.450 64,900 -0.02(-0.58%)
Jan 10, 2019 3.520 3.590 3.450 3.470 154,186 -0.10(-2.80%)
Jan 09, 2019 3.510 3.670 3.510 3.570 161,276 +0.08(+2.29%)
Jan 08, 2019 3.430 3.530 3.400 3.490 162,962 +0.08(+2.35%)
Jan 07, 2019 3.480 3.524 3.350 3.410 174,319 +0.02(+0.59%)
Jan 04, 2019 3.270 3.590 3.270 3.390 404,300 +0.16(+4.95%)
Jan 03, 2019 3.400 3.400 3.210 3.230 124,009 -0.18(-5.28%)
Jan 02, 2019 3.310 3.430 3.300 3.410 125,878 -0.02(-0.58%)
Dec 31, 2018 3.430 3.470 3.210 3.430 192,700 +0.03(+0.88%)
Dec 28, 2018 3.710 3.750 3.260 3.400 446,600 -0.31(-8.36%)
Dec 27, 2018 3.290 3.720 3.120 3.710 316,546 +0.39(+11.75%)
Dec 26, 2018 3.170 3.350 3.160 3.320 303,557 +0.09(+2.79%)
Dec 24, 2018 3.520 3.630 3.060 3.230 690,000 -0.31(-8.76%)
Dec 21, 2018 3.150 3.700 2.990 3.540 1,859,200 +0.73(+25.98%)
Dec 20, 2018 2.830 2.980 2.810 2.810 140,762 -0.05(-1.75%)
Dec 19, 2018 2.950 2.990 2.830 2.860 130,984 -0.07(-2.39%)
Dec 18, 2018 2.900 2.980 2.850 2.930 147,502 +0.06(+2.09%)
Dec 17, 2018 2.880 3.040 2.860 2.870 176,073 -0.15(-4.97%)
Dec 14, 2018 2.990 3.180 2.960 3.020 122,600 -0.01(-0.33%)
Dec 13, 2018 3.090 3.185 2.920 3.030 167,917 -0.04(-1.30%)
Dec 12, 2018 2.870 3.100 2.870 3.070 157,174 +0.27(+9.64%)
Dec 11, 2018 2.870 3.080 2.790 2.800 255,532 -0.05(-1.75%)
Dec 10, 2018 3.150 3.180 2.840 2.850 411,514 -0.32(-10.09%)
Dec 07, 2018 3.230 3.295 3.160 3.170 65,300 -0.06(-1.86%)
Dec 06, 2018 3.290 3.320 3.200 3.230 109,042 -0.08(-2.42%)
Dec 04, 2018 3.470 3.490 3.310 3.310 108,000 -0.19(-5.43%)
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.