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

Chromadex Corp CS (NQ: CDXC )

3.780 +0.020 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2022 1.250 1.350 1.230 1.230 176,444 -0.02(-1.60%)
Sep 29, 2022 1.310 1.310 1.230 1.250 75,095 -0.06(-4.58%)
Sep 28, 2022 1.220 1.360 1.230 1.310 134,376 +0.10(+8.26%)
Sep 27, 2022 1.210 1.220 1.150 1.210 145,205 +0.02(+1.68%)
Sep 26, 2022 1.200 1.280 1.190 1.190 163,044 -0.02(-1.65%)
Sep 23, 2022 1.250 1.290 1.210 1.210 158,601 -0.08(-6.20%)
Sep 22, 2022 1.380 1.380 1.280 1.290 161,468 -0.08(-5.84%)
Sep 21, 2022 1.420 1.420 1.355 1.370 192,888 -0.04(-2.84%)
Sep 20, 2022 1.410 1.420 1.365 1.410 92,808 +0.01(+0.71%)
Sep 19, 2022 1.420 1.430 1.380 1.400 139,248 -0.06(-4.11%)
Sep 16, 2022 1.470 1.470 1.400 1.460 219,017 -0.01(-0.68%)
Sep 15, 2022 1.450 1.490 1.450 1.470 133,320 +0.02(+1.38%)
Sep 14, 2022 1.450 1.480 1.410 1.450 131,070 +0.00(+0.00%)
Sep 13, 2022 1.420 1.470 1.400 1.450 186,481 -0.03(-2.03%)
Sep 12, 2022 1.440 1.490 1.430 1.480 91,310 +0.05(+3.50%)
Sep 09, 2022 1.430 1.450 1.400 1.430 87,700 +0.00(+0.00%)
Sep 08, 2022 1.430 1.440 1.380 1.430 98,840 -0.01(-0.69%)
Sep 07, 2022 1.400 1.440 1.370 1.440 130,650 +0.05(+3.60%)
Sep 06, 2022 1.410 1.440 1.370 1.390 121,786 -0.02(-1.42%)
Sep 02, 2022 1.430 1.460 1.390 1.410 80,868 -0.01(-0.70%)
Sep 01, 2022 1.440 1.440 1.370 1.420 135,364 -0.02(-1.39%)
Aug 31, 2022 1.420 1.479 1.363 1.440 213,298 +0.04(+2.86%)
Aug 30, 2022 1.470 1.470 1.380 1.400 291,635 -0.05(-3.45%)
Aug 29, 2022 1.470 1.490 1.440 1.450 181,093 -0.03(-2.03%)
Aug 26, 2022 1.640 1.640 1.460 1.480 340,960 -0.13(-8.07%)
Aug 25, 2022 1.580 1.610 1.530 1.610 184,464 +0.06(+3.87%)
Aug 24, 2022 1.550 1.560 1.500 1.550 157,133 +0.05(+3.33%)
Aug 23, 2022 1.470 1.520 1.450 1.500 208,080 +0.02(+1.35%)
Aug 22, 2022 1.560 1.560 1.450 1.480 442,017 -0.08(-5.13%)
Aug 19, 2022 1.620 1.630 1.550 1.560 428,817 -0.07(-4.29%)
Aug 18, 2022 1.650 1.670 1.630 1.630 298,073 -0.01(-0.61%)
Aug 17, 2022 1.630 1.675 1.630 1.640 330,186 -0.03(-1.80%)
Aug 16, 2022 1.730 1.740 1.630 1.670 512,199 -0.09(-5.11%)
Aug 15, 2022 1.760 1.790 1.710 1.760 586,791 +0.07(+4.14%)
Aug 12, 2022 1.730 1.760 1.670 1.690 499,182 +0.03(+1.81%)
Aug 11, 2022 1.810 1.860 1.650 1.660 1,164,029 -0.40(-19.42%)
Aug 10, 2022 1.960 2.100 1.920 2.060 313,289 +0.14(+7.29%)
Aug 09, 2022 1.960 1.965 1.873 1.920 274,774 -0.07(-3.52%)
Aug 08, 2022 1.920 2.025 1.910 1.990 311,554 +0.10(+5.29%)
Aug 05, 2022 1.800 1.960 1.751 1.890 266,631 +0.07(+3.85%)
Aug 04, 2022 1.790 1.841 1.790 1.820 99,327 +0.03(+1.68%)
Aug 03, 2022 1.760 1.860 1.720 1.790 259,598 +0.04(+2.29%)
Aug 02, 2022 1.690 1.770 1.690 1.750 213,505 +0.07(+4.17%)
Aug 01, 2022 1.750 1.750 1.650 1.680 260,244 -0.04(-2.33%)
Jul 29, 2022 1.710 1.760 1.690 1.720 160,319 +0.05(+2.99%)
Jul 28, 2022 1.780 1.810 1.640 1.670 447,090 -0.10(-5.65%)
Jul 27, 2022 1.780 1.810 1.750 1.770 120,568 +0.02(+1.14%)
Jul 26, 2022 1.870 1.870 1.750 1.750 197,453 -0.14(-7.41%)
Jul 25, 2022 1.910 1.930 1.880 1.890 125,243 -0.02(-1.05%)
Jul 22, 2022 1.970 2.040 1.870 1.910 307,839 -0.10(-4.98%)
Jul 21, 2022 1.900 2.030 1.890 2.010 282,079 +0.09(+4.69%)
Jul 20, 2022 1.710 2.000 1.710 1.920 846,942 +0.23(+13.61%)
Jul 19, 2022 1.770 1.770 1.680 1.690 403,204 -0.01(-0.59%)
Jul 18, 2022 1.800 1.880 1.690 1.700 206,874 -0.09(-5.03%)
Jul 15, 2022 1.820 1.830 1.750 1.790 117,216 +0.01(+0.56%)
Jul 14, 2022 1.770 1.810 1.750 1.780 127,843 -0.02(-1.11%)
Jul 13, 2022 1.700 1.850 1.680 1.800 273,642 +0.08(+4.65%)
Jul 12, 2022 1.710 1.750 1.705 1.720 95,172 +0.00(+0.00%)
Jul 11, 2022 1.870 1.870 1.720 1.720 222,580 -0.18(-9.47%)
Jul 08, 2022 1.870 1.920 1.818 1.900 189,751 +0.02(+1.06%)
Jul 07, 2022 1.800 1.885 1.780 1.880 360,024 +0.09(+5.03%)
Jul 06, 2022 1.760 1.860 1.760 1.790 216,108 +0.01(+0.56%)
Jul 05, 2022 1.660 1.780 1.635 1.780 522,674 +0.11(+6.59%)
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.