Skip to main content

Chromadex Corp CS (NQ: CDXC )

3.480 -0.190 (-5.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 1.700 1.700 1.620 1.640 126,439 -0.03(-1.80%)
Feb 28, 2023 1.700 1.745 1.670 1.670 97,755 -0.04(-2.34%)
Feb 27, 2023 1.690 1.730 1.632 1.710 117,885 +0.09(+5.56%)
Feb 24, 2023 1.700 1.720 1.610 1.620 187,368 -0.13(-7.43%)
Feb 23, 2023 1.710 1.770 1.710 1.750 122,917 +0.04(+2.34%)
Feb 22, 2023 1.780 1.790 1.690 1.710 201,037 -0.01(-0.58%)
Feb 21, 2023 1.790 1.790 1.710 1.720 170,975 -0.10(-5.49%)
Feb 17, 2023 1.840 1.870 1.760 1.820 180,648 +0.00(+0.00%)
Feb 16, 2023 1.820 1.850 1.788 1.820 130,006 +0.00(+0.00%)
Feb 15, 2023 1.870 1.871 1.800 1.820 147,261 -0.05(-2.67%)
Feb 14, 2023 1.820 1.900 1.820 1.870 128,494 +0.01(+0.54%)
Feb 13, 2023 1.870 1.910 1.820 1.860 133,943 -0.00(-0.27%)
Feb 10, 2023 1.820 1.885 1.800 1.865 128,141 +0.04(+2.47%)
Feb 09, 2023 1.870 1.888 1.820 1.820 100,009 +0.00(+0.00%)
Feb 08, 2023 1.870 1.908 1.820 1.820 97,942 -0.06(-3.19%)
Feb 07, 2023 1.900 1.927 1.850 1.880 83,297 -0.01(-0.53%)
Feb 06, 2023 2.060 2.080 1.890 1.890 143,607 -0.18(-8.47%)
Feb 03, 2023 2.090 2.100 1.960 2.065 333,565 -0.02(-1.20%)
Feb 02, 2023 2.100 2.150 2.000 2.090 246,449 +0.03(+1.46%)
Feb 01, 2023 1.960 2.080 1.930 2.060 351,338 +0.10(+5.10%)
Jan 31, 2023 1.920 2.020 1.810 1.960 849,511 -0.01(-0.51%)
Jan 30, 2023 2.110 2.190 1.970 1.970 234,273 -0.14(-6.64%)
Jan 27, 2023 1.950 2.120 1.950 2.110 209,291 +0.16(+8.21%)
Jan 26, 2023 1.910 1.990 1.900 1.950 174,606 +0.04(+2.36%)
Jan 25, 2023 1.850 1.910 1.810 1.905 87,889 +0.01(+0.53%)
Jan 24, 2023 1.860 1.910 1.840 1.895 78,947 +0.08(+4.70%)
Jan 23, 2023 1.850 1.870 1.800 1.810 96,661 -0.03(-1.63%)
Jan 20, 2023 1.790 1.845 1.730 1.840 132,663 +0.08(+4.55%)
Jan 19, 2023 1.820 1.845 1.760 1.760 169,365 -0.07(-3.83%)
Jan 18, 2023 2.040 2.100 1.810 1.830 491,633 -0.28(-13.27%)
Jan 17, 2023 2.180 2.240 2.040 2.110 357,711 -0.08(-3.65%)
Jan 13, 2023 2.040 2.200 2.000 2.190 300,777 +0.15(+7.35%)
Jan 12, 2023 2.010 2.040 1.932 2.040 468,876 +0.04(+2.00%)
Jan 11, 2023 1.960 2.020 1.930 2.000 331,713 +0.04(+2.04%)
Jan 10, 2023 1.930 1.960 1.930 1.960 75,358 +0.05(+2.62%)
Jan 09, 2023 1.950 1.987 1.890 1.910 200,367 -0.01(-0.52%)
Jan 06, 2023 1.820 1.930 1.750 1.920 281,482 +0.08(+4.35%)
Jan 05, 2023 1.720 1.850 1.710 1.840 208,668 +0.09(+5.14%)
Jan 04, 2023 1.700 1.750 1.650 1.750 179,514 +0.06(+3.55%)
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.