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

Chromadex Corp CS (NQ: CDXC )

3.630 -0.070 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 20, 2024 3.720 3.790 3.470 3.630 634,593 -0.07(-1.89%)
Sep 19, 2024 3.670 3.745 3.595 3.700 285,870 +0.15(+4.23%)
Sep 18, 2024 3.440 3.650 3.300 3.550 348,480 +0.14(+4.11%)
Sep 17, 2024 3.470 3.535 3.330 3.410 406,776 -0.01(-0.29%)
Sep 16, 2024 3.550 3.617 3.410 3.420 196,873 -0.13(-3.66%)
Sep 13, 2024 3.500 3.660 3.500 3.550 251,893 +0.05(+1.43%)
Sep 12, 2024 3.360 3.540 3.325 3.500 130,962 +0.18(+5.42%)
Sep 11, 2024 3.230 3.360 3.160 3.320 374,577 +0.01(+0.30%)
Sep 10, 2024 3.380 3.480 3.275 3.310 224,286 -0.06(-1.78%)
Sep 09, 2024 3.360 3.460 3.320 3.370 254,519 +0.04(+1.20%)
Sep 06, 2024 3.260 3.355 3.130 3.330 249,120 +0.07(+2.15%)
Sep 05, 2024 3.180 3.300 3.135 3.260 158,028 +0.08(+2.52%)
Sep 04, 2024 3.250 3.320 3.100 3.180 228,216 -0.10(-3.05%)
Sep 03, 2024 3.470 3.470 3.270 3.280 148,392 -0.17(-4.93%)
Aug 30, 2024 3.360 3.470 3.320 3.450 199,677 +0.09(+2.68%)
Aug 29, 2024 3.400 3.470 3.330 3.360 234,796 -0.01(-0.30%)
Aug 28, 2024 3.490 3.500 3.270 3.370 255,460 -0.12(-3.44%)
Aug 27, 2024 3.500 3.560 3.410 3.490 164,804 -0.01(-0.29%)
Aug 26, 2024 3.520 3.650 3.480 3.500 546,298 -0.01(-0.28%)
Aug 23, 2024 3.310 3.665 3.310 3.510 450,811 +0.22(+6.69%)
Aug 22, 2024 3.440 3.481 3.260 3.290 225,577 -0.15(-4.50%)
Aug 21, 2024 3.390 3.520 3.340 3.445 187,434 +0.10(+3.14%)
Aug 20, 2024 3.250 3.390 3.250 3.340 202,302 +0.07(+2.14%)
Aug 19, 2024 3.350 3.360 3.260 3.270 325,267 -0.07(-2.10%)
Aug 16, 2024 3.310 3.350 3.150 3.340 309,204 +0.04(+1.37%)
Aug 15, 2024 3.050 3.330 3.015 3.295 415,463 +0.27(+9.11%)
Aug 14, 2024 3.020 3.035 2.940 3.020 115,593 -0.02(-0.66%)
Aug 13, 2024 2.840 3.082 2.810 3.040 290,002 +0.23(+7.99%)
Aug 12, 2024 2.780 2.850 2.699 2.815 259,121 +0.06(+2.36%)
Aug 09, 2024 2.950 2.950 2.690 2.750 290,010 -0.13(-4.51%)
Aug 08, 2024 2.950 2.970 2.630 2.880 305,773 +0.25(+9.51%)
Aug 07, 2024 2.900 2.920 2.620 2.630 189,536 -0.19(-6.74%)
Aug 06, 2024 2.690 2.870 2.680 2.820 176,060 +0.13(+4.83%)
Aug 05, 2024 2.580 2.700 2.530 2.690 296,481 -0.08(-2.89%)
Aug 02, 2024 2.710 2.770 2.545 2.770 288,798 +0.03(+1.09%)
Aug 01, 2024 2.990 3.020 2.700 2.740 330,925 -0.25(-8.36%)
Jul 31, 2024 3.040 3.045 2.950 2.990 167,551 +0.00(+0.00%)
Jul 30, 2024 2.900 3.020 2.830 2.990 197,248 +0.08(+2.75%)
Jul 29, 2024 3.070 3.160 2.890 2.910 282,148 -0.16(-5.21%)
Jul 26, 2024 3.190 3.280 3.040 3.070 271,015 -0.12(-3.76%)
Jul 25, 2024 3.220 3.350 3.080 3.190 377,829 -0.01(-0.31%)
Jul 24, 2024 3.050 3.349 2.963 3.200 391,746 +0.13(+4.23%)
Jul 23, 2024 2.980 3.110 2.945 3.070 234,483 +0.10(+3.37%)
Jul 22, 2024 2.810 2.990 2.780 2.970 175,802 +0.20(+7.03%)
Jul 19, 2024 2.790 2.840 2.740 2.775 167,019 +0.02(+0.54%)
Jul 18, 2024 2.900 2.960 2.740 2.760 282,553 -0.15(-5.15%)
Jul 17, 2024 3.020 3.020 2.850 2.910 346,320 -0.16(-5.21%)
Jul 16, 2024 2.790 3.105 2.790 3.070 514,527 +0.30(+10.83%)
Jul 15, 2024 2.740 2.865 2.680 2.770 359,412 +0.16(+6.13%)
Jul 12, 2024 2.900 3.080 2.520 2.610 708,914 -0.27(-9.38%)
Jul 11, 2024 2.650 2.920 2.650 2.880 331,566 +0.25(+9.51%)
Jul 10, 2024 2.600 2.670 2.560 2.630 146,594 +0.00(+0.00%)
Jul 09, 2024 2.540 2.660 2.480 2.630 371,273 +0.12(+4.78%)
Jul 08, 2024 2.570 2.620 2.405 2.510 360,275 +0.00(+0.00%)
Jul 05, 2024 2.490 2.550 2.441 2.510 253,679 -0.03(-1.18%)
Jul 03, 2024 2.570 2.620 2.500 2.540 133,145 -0.04(-1.55%)
Jul 02, 2024 2.680 2.710 2.550 2.580 233,928 -0.11(-4.09%)
Jul 01, 2024 2.770 2.790 2.610 2.690 387,694 -0.04(-1.47%)
Jun 28, 2024 2.640 2.800 2.570 2.730 6,312,544 +0.08(+3.02%)
Jun 27, 2024 2.640 2.850 2.520 2.650 472,372 -0.02(-0.75%)
Jun 26, 2024 2.430 2.690 2.305 2.670 398,050 +0.23(+9.43%)
Jun 25, 2024 2.500 2.680 2.420 2.440 427,132 -0.11(-4.31%)
Jun 24, 2024 2.750 2.867 2.550 2.550 328,373 -0.18(-6.59%)
Jun 21, 2024 2.700 2.770 2.665 2.730 277,067 +0.02(+0.74%)
Jun 20, 2024 2.800 2.890 2.710 2.710 236,821 -0.04(-1.45%)
Jun 18, 2024 2.930 3.030 2.730 2.750 367,660 -0.21(-7.09%)
Jun 17, 2024 2.960 3.020 2.850 2.960 238,956 -0.02(-0.67%)
Jun 14, 2024 3.160 3.229 2.960 2.980 230,230 -0.22(-6.88%)
Jun 13, 2024 3.160 3.338 3.130 3.200 349,894 +0.17(+5.61%)
Jun 12, 2024 3.110 3.190 2.975 3.030 209,099 -0.05(-1.62%)
Jun 11, 2024 3.080 3.200 3.000 3.080 301,321 +0.00(+0.00%)
Jun 10, 2024 3.320 3.321 3.030 3.080 392,383 -0.12(-3.75%)
Jun 07, 2024 3.100 3.490 3.090 3.200 1,227,837 +0.34(+11.89%)
Jun 06, 2024 2.900 2.950 2.810 2.860 147,696 +0.00(+0.00%)
Jun 05, 2024 2.780 2.910 2.765 2.860 209,742 +0.07(+2.51%)
Jun 04, 2024 2.940 2.970 2.660 2.790 303,480 -0.14(-4.78%)
Jun 03, 2024 2.760 3.080 2.750 2.930 376,697 +0.17(+6.16%)
May 31, 2024 2.820 2.885 2.760 2.760 162,019 -0.07(-2.47%)
May 30, 2024 2.910 2.930 2.750 2.830 174,025 -0.04(-1.39%)
May 29, 2024 2.700 2.890 2.700 2.870 182,075 +0.10(+3.61%)
May 28, 2024 3.110 3.115 2.710 2.770 475,324 -0.35(-11.22%)
May 24, 2024 3.240 3.350 3.062 3.120 198,351 -0.13(-4.00%)
May 23, 2024 3.190 3.322 3.150 3.250 136,137 +0.08(+2.52%)
May 22, 2024 3.150 3.210 3.010 3.170 216,067 +0.01(+0.32%)
May 21, 2024 3.130 3.235 3.072 3.160 160,917 +0.00(+0.00%)
May 20, 2024 3.290 3.386 2.850 3.160 368,591 -0.14(-4.24%)
May 17, 2024 3.500 3.540 3.250 3.300 258,676 -0.18(-5.17%)
May 16, 2024 3.620 3.680 3.450 3.480 195,391 -0.15(-4.13%)
May 15, 2024 3.650 3.797 3.610 3.630 173,914 -0.03(-0.82%)
May 14, 2024 3.390 3.660 3.390 3.660 217,328 +0.28(+8.28%)
May 13, 2024 3.410 3.500 3.330 3.380 170,679 -0.04(-1.17%)
May 10, 2024 3.390 3.630 3.380 3.420 222,238 -0.10(-2.84%)
May 09, 2024 3.610 3.820 3.400 3.520 315,059 -0.31(-8.09%)
May 08, 2024 3.750 3.850 3.710 3.830 130,087 +0.08(+2.13%)
May 07, 2024 3.850 3.890 3.630 3.750 213,162 -0.05(-1.32%)
May 06, 2024 3.770 3.980 3.740 3.800 240,609 +0.02(+0.53%)
May 03, 2024 3.800 3.920 3.710 3.780 122,188 +0.02(+0.53%)
May 02, 2024 3.690 3.850 3.620 3.760 154,734 +0.10(+2.73%)
May 01, 2024 3.530 3.680 3.420 3.660 140,869 +0.12(+3.39%)
Apr 30, 2024 3.530 3.640 3.460 3.540 145,684 -0.02(-0.56%)
Apr 29, 2024 3.440 3.620 3.400 3.560 159,589 +0.12(+3.49%)
Apr 26, 2024 3.380 3.520 3.380 3.440 180,257 +0.05(+1.47%)
Apr 25, 2024 3.440 3.510 3.360 3.390 193,155 -0.01(-0.29%)
Apr 24, 2024 3.470 3.650 3.370 3.400 179,458 +0.00(+0.00%)
Apr 23, 2024 2.950 3.440 2.940 3.400 461,342 +0.45(+15.25%)
Apr 22, 2024 3.410 3.720 2.890 2.950 878,305 -0.74(-20.05%)
Apr 19, 2024 3.780 3.900 3.610 3.690 309,514 -0.10(-2.64%)
Apr 18, 2024 3.990 4.005 3.770 3.790 199,116 -0.18(-4.53%)
Apr 17, 2024 4.000 4.180 3.920 3.970 296,676 +0.03(+0.76%)
Apr 16, 2024 3.870 4.060 3.823 3.940 249,912 +0.01(+0.25%)
Apr 15, 2024 3.830 3.980 3.750 3.930 232,892 +0.08(+2.08%)
Apr 12, 2024 4.020 4.170 3.620 3.850 438,863 -0.24(-5.87%)
Apr 11, 2024 3.990 4.090 3.810 4.090 270,602 +0.17(+4.34%)
Apr 10, 2024 3.990 4.040 3.710 3.920 287,205 -0.06(-1.51%)
Apr 09, 2024 4.290 4.310 3.910 3.980 451,780 -0.23(-5.46%)
Apr 08, 2024 4.060 4.365 4.060 4.210 302,734 +0.19(+4.73%)
Apr 05, 2024 4.330 4.650 3.880 4.020 689,031 -0.30(-6.94%)
Apr 04, 2024 3.950 4.470 3.860 4.320 917,228 +0.37(+9.37%)
Apr 03, 2024 3.700 3.950 3.612 3.950 349,723 +0.36(+10.03%)
Apr 02, 2024 3.660 3.900 3.560 3.590 365,549 -0.02(-0.55%)
Apr 01, 2024 3.460 3.630 3.220 3.610 345,203 +0.13(+3.74%)
Mar 28, 2024 3.610 3.770 3.170 3.480 489,656 -0.19(-5.18%)
Mar 27, 2024 3.870 3.950 3.550 3.670 434,070 -0.17(-4.43%)
Mar 26, 2024 3.810 4.040 3.420 3.840 628,555 +0.05(+1.32%)
Mar 25, 2024 3.610 4.060 3.570 3.790 892,781 +0.23(+6.46%)
Mar 22, 2024 3.230 3.590 3.040 3.560 620,436 +0.36(+11.25%)
Mar 21, 2024 2.990 3.240 2.950 3.200 519,358 +0.14(+4.58%)
Mar 20, 2024 2.650 3.070 2.350 3.060 1,233,341 +0.35(+12.92%)
Mar 19, 2024 3.170 3.200 2.600 2.710 1,029,010 -0.28(-9.36%)
Mar 18, 2024 2.450 3.580 2.450 2.990 2,288,945 +0.59(+24.58%)
Mar 15, 2024 2.070 2.400 2.020 2.400 587,795 +0.35(+17.07%)
Mar 14, 2024 2.130 2.140 1.980 2.050 244,768 -0.05(-2.38%)
Mar 13, 2024 1.980 2.180 1.980 2.100 512,862 +0.15(+7.69%)
Mar 12, 2024 1.770 1.980 1.770 1.950 296,356 +0.20(+11.43%)
Mar 11, 2024 1.740 1.800 1.715 1.750 277,843 +0.03(+1.74%)
Mar 08, 2024 1.620 1.720 1.610 1.720 155,465 +0.12(+7.50%)
Mar 07, 2024 1.750 1.750 1.570 1.600 231,131 -0.14(-8.05%)
Mar 06, 2024 1.730 1.750 1.675 1.740 170,102 +0.01(+0.58%)
Mar 05, 2024 1.680 1.770 1.651 1.730 237,511 +0.07(+4.22%)
Mar 04, 2024 1.660 1.750 1.600 1.660 101,904 +0.05(+3.11%)
Mar 01, 2024 1.690 1.690 1.610 1.610 37,452 -0.06(-3.59%)
Feb 29, 2024 1.710 1.740 1.650 1.670 77,484 -0.05(-2.91%)
Feb 28, 2024 1.740 1.744 1.670 1.720 86,489 -0.01(-0.58%)
Feb 27, 2024 1.670 1.780 1.670 1.730 216,524 +0.08(+4.85%)
Feb 26, 2024 1.510 1.660 1.510 1.650 122,262 +0.13(+8.55%)
Feb 23, 2024 1.540 1.540 1.480 1.520 107,703 +0.00(+0.00%)
Feb 22, 2024 1.520 1.575 1.480 1.520 109,670 +0.00(+0.00%)
Feb 21, 2024 1.560 1.600 1.520 1.520 42,379 -0.07(-4.40%)
Feb 20, 2024 1.610 1.620 1.561 1.590 37,106 -0.03(-1.85%)
Feb 16, 2024 1.590 1.640 1.590 1.620 62,966 +0.00(+0.00%)
Feb 15, 2024 1.640 1.640 1.610 1.620 73,311 -0.01(-0.61%)
Feb 14, 2024 1.600 1.640 1.600 1.630 48,052 +0.03(+1.87%)
Feb 13, 2024 1.500 1.640 1.500 1.600 125,869 +0.04(+2.56%)
Feb 12, 2024 1.460 1.600 1.460 1.560 141,344 +0.03(+1.96%)
Feb 09, 2024 1.550 1.550 1.515 1.530 20,114 +0.01(+0.66%)
Feb 08, 2024 1.530 1.550 1.460 1.520 36,310 -0.02(-1.30%)
Feb 07, 2024 1.560 1.560 1.520 1.540 18,118 +0.02(+1.32%)
Feb 06, 2024 1.540 1.570 1.500 1.520 73,545 -0.03(-1.94%)
Feb 05, 2024 1.490 1.570 1.490 1.550 53,557 +0.03(+1.97%)
Feb 02, 2024 1.500 1.550 1.500 1.520 65,006 +0.01(+0.66%)
Feb 01, 2024 1.460 1.510 1.460 1.510 36,688 +0.05(+3.42%)
Jan 31, 2024 1.490 1.490 1.460 1.460 38,148 -0.06(-3.95%)
Jan 30, 2024 1.550 1.550 1.480 1.520 27,284 -0.03(-1.94%)
Jan 29, 2024 1.500 1.550 1.490 1.550 63,842 +0.02(+1.31%)
Jan 26, 2024 1.490 1.549 1.488 1.530 98,457 +0.06(+4.08%)
Jan 25, 2024 1.460 1.490 1.450 1.470 30,581 +0.01(+0.68%)
Jan 24, 2024 1.380 1.470 1.362 1.460 45,326 +0.10(+7.35%)
Jan 23, 2024 1.360 1.400 1.360 1.360 27,669 -0.01(-0.73%)
Jan 22, 2024 1.400 1.400 1.360 1.370 142,463 -0.03(-2.14%)
Jan 19, 2024 1.440 1.440 1.380 1.400 47,891 -0.03(-2.10%)
Jan 18, 2024 1.450 1.450 1.402 1.430 21,535 +0.00(+0.00%)
Jan 17, 2024 1.410 1.440 1.398 1.430 36,630 +0.01(+0.70%)
Jan 16, 2024 1.430 1.470 1.407 1.420 32,496 -0.03(-2.07%)
Jan 12, 2024 1.470 1.500 1.450 1.450 14,309 -0.03(-1.69%)
Jan 11, 2024 1.500 1.500 1.460 1.475 40,619 -0.02(-1.67%)
Jan 10, 2024 1.480 1.500 1.470 1.500 33,619 +0.02(+1.35%)
Jan 09, 2024 1.420 1.490 1.420 1.480 17,063 +0.04(+2.78%)
Jan 08, 2024 1.480 1.490 1.420 1.440 105,741 -0.02(-1.37%)
Jan 05, 2024 1.500 1.500 1.460 1.460 71,169 -0.02(-1.35%)
Jan 04, 2024 1.480 1.500 1.461 1.480 14,168 -0.01(-0.67%)
Jan 03, 2024 1.390 1.500 1.380 1.490 61,772 +0.06(+4.20%)
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.