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

Chromadex Corp CS (NQ: CDXC )

6.500 -0.270 (-3.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 30, 2019 4.590 4.620 4.310 4.450 270,965 -0.16(-3.47%)
Apr 29, 2019 4.570 4.620 4.460 4.610 279,847 +0.08(+1.77%)
Apr 26, 2019 4.540 4.550 4.470 4.530 97,900 -0.02(-0.44%)
Apr 25, 2019 4.350 4.610 4.336 4.550 430,052 +0.15(+3.41%)
Apr 24, 2019 4.210 4.570 4.150 4.400 442,867 +0.18(+4.27%)
Apr 23, 2019 3.980 4.260 3.980 4.220 207,728 +0.22(+5.63%)
Apr 22, 2019 4.050 4.100 3.960 3.995 123,036 -0.12(-3.03%)
Apr 18, 2019 3.970 4.140 3.940 4.120 157,300 +0.14(+3.52%)
Apr 17, 2019 3.910 4.000 3.780 3.980 154,688 +0.12(+3.11%)
Apr 16, 2019 4.040 4.090 3.830 3.860 325,364 -0.21(-5.16%)
Apr 15, 2019 4.250 4.390 4.050 4.070 107,532 -0.17(-4.01%)
Apr 12, 2019 4.290 4.360 4.060 4.240 150,200 -0.01(-0.24%)
Apr 11, 2019 4.300 4.300 4.220 4.250 116,320 -0.02(-0.47%)
Apr 10, 2019 4.250 4.279 4.150 4.270 117,652 +0.02(+0.47%)
Apr 09, 2019 4.160 4.290 4.096 4.250 235,158 +0.11(+2.66%)
Apr 08, 2019 4.190 4.210 4.100 4.140 69,948 -0.07(-1.66%)
Apr 05, 2019 4.200 4.240 4.139 4.210 138,700 +0.04(+0.96%)
Apr 04, 2019 4.090 4.180 4.021 4.170 103,481 +0.09(+2.21%)
Apr 03, 2019 4.180 4.180 3.980 4.080 133,769 -0.04(-0.97%)
Apr 02, 2019 4.181 4.181 4.070 4.120 119,873 -0.07(-1.67%)
Apr 01, 2019 4.190 4.270 4.110 4.190 220,923 +0.00(+0.00%)
Mar 29, 2019 4.100 4.200 4.060 4.190 290,200 +0.10(+2.44%)
Mar 28, 2019 4.020 4.100 3.940 4.090 253,298 +0.04(+0.99%)
Mar 27, 2019 3.960 4.080 3.920 4.050 109,899 +0.08(+2.02%)
Mar 26, 2019 4.130 4.170 3.910 3.970 226,680 -0.16(-3.87%)
Mar 25, 2019 3.950 4.140 3.900 4.130 272,458 +0.18(+4.56%)
Mar 22, 2019 3.920 4.020 3.890 3.950 163,300 +0.00(+0.00%)
Mar 21, 2019 3.870 4.040 3.870 3.950 177,262 +0.06(+1.54%)
Mar 20, 2019 3.930 4.080 3.870 3.890 168,763 -0.10(-2.51%)
Mar 19, 2019 4.020 4.100 3.890 3.990 169,754 -0.01(-0.25%)
Mar 18, 2019 3.850 4.000 3.820 4.000 315,654 +0.22(+5.82%)
Mar 15, 2019 3.750 3.860 3.683 3.780 273,800 +0.04(+1.07%)
Mar 14, 2019 3.920 4.110 3.740 3.740 578,600 -0.18(-4.59%)
Mar 13, 2019 3.770 3.990 3.670 3.920 270,924 +0.18(+4.81%)
Mar 12, 2019 3.560 3.770 3.510 3.740 145,252 +0.19(+5.35%)
Mar 11, 2019 3.540 3.560 3.470 3.550 147,539 +0.01(+0.28%)
Mar 08, 2019 3.520 3.710 3.450 3.540 229,300 +0.11(+3.21%)
Mar 07, 2019 3.540 3.540 3.400 3.430 138,986 -0.05(-1.44%)
Mar 06, 2019 3.530 3.560 3.410 3.480 135,294 -0.03(-0.85%)
Mar 05, 2019 3.500 3.570 3.430 3.510 47,543 +0.02(+0.57%)
Mar 04, 2019 3.500 3.570 3.450 3.490 117,725 -0.01(-0.29%)
Mar 01, 2019 3.550 3.590 3.460 3.500 150,500 +0.01(+0.29%)
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%)
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.