Chromadex Corp CS (NQ: CDXC )

1.700 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 4.200 4.200 4.200 0 +0.15(+3.70%)
Mar 28, 2018 4.320 4.320 3.990 4.050 876,915 -0.34(-7.74%)
Mar 27, 2018 4.600 4.650 4.380 4.390 301,868 -0.14(-3.09%)
Mar 26, 2018 4.740 4.740 4.465 4.530 457,932 -0.17(-3.62%)
Mar 23, 2018 4.960 4.970 4.660 4.700 243,191 -0.17(-3.49%)
Mar 22, 2018 5.010 5.050 4.850 4.870 145,624 -0.18(-3.56%)
Mar 21, 2018 4.970 5.100 4.930 5.050 210,337 +0.08(+1.61%)
Mar 20, 2018 5.050 5.050 4.893 4.970 223,183 -0.08(-1.58%)
Mar 19, 2018 5.070 5.110 4.810 5.050 437,564 -0.04(-0.79%)
Mar 16, 2018 4.750 5.100 4.690 5.090 334,557 +0.37(+7.84%)
Mar 15, 2018 4.810 4.879 4.700 4.720 234,164 -0.09(-1.87%)
Mar 14, 2018 4.960 5.020 4.800 4.810 198,429 -0.15(-3.02%)
Mar 13, 2018 5.010 5.050 4.760 4.960 384,245 -0.05(-1.00%)
Mar 12, 2018 4.830 5.060 4.625 5.010 591,469 +0.18(+3.73%)
Mar 09, 2018 4.980 5.080 4.330 4.830 1,021,470 -0.33(-6.40%)
Mar 08, 2018 5.230 5.270 5.050 5.160 353,606 -0.10(-1.90%)
Mar 07, 2018 5.120 5.280 5.010 5.260 234,533 +0.13(+2.53%)
Mar 06, 2018 5.280 5.400 5.050 5.130 547,774 -0.19(-3.57%)
Mar 05, 2018 5.280 5.430 5.150 5.320 346,265 +0.06(+1.04%)
Mar 02, 2018 5.170 5.350 5.000 5.265 278,359 +0.02(+0.48%)
Mar 01, 2018 5.470 5.470 4.800 5.240 913,280 -0.21(-3.85%)
Feb 28, 2018 5.560 5.680 5.360 5.450 425,666 -0.08(-1.45%)
Feb 27, 2018 5.280 5.750 5.261 5.530 636,423 +0.24(+4.54%)
Feb 26, 2018 5.280 5.380 5.260 5.290 248,418 -0.03(-0.56%)
Feb 23, 2018 5.280 5.370 5.082 5.320 335,442 +0.06(+1.14%)
Feb 22, 2018 5.130 5.449 5.050 5.260 373,091 +0.14(+2.73%)
Feb 21, 2018 5.100 5.260 5.040 5.120 363,326 +0.06(+1.19%)
Feb 20, 2018 5.370 5.500 5.031 5.060 529,079 -0.33(-6.12%)
Feb 16, 2018 5.390 5.390 5.390 0 +0.01(+0.19%)
Feb 15, 2018 5.280 5.400 5.180 5.380 231,494 +0.15(+2.87%)
Feb 14, 2018 5.490 5.150 5.230 378,190 -0.09(-1.69%)
Feb 13, 2018 4.780 5.390 4.770 5.320 672,723 +0.50(+10.37%)
Feb 12, 2018 5.020 5.030 4.560 4.820 759,669 -0.25(-4.93%)
Feb 09, 2018 5.350 5.400 4.880 5.070 733,750 -0.24(-4.52%)
Feb 08, 2018 5.080 5.390 4.860 5.310 1,363,385 +0.49(+10.17%)
Feb 07, 2018 4.570 5.050 4.500 4.820 582,302 +0.34(+7.59%)
Feb 06, 2018 4.170 4.540 4.150 4.480 465,235 +0.13(+2.99%)
Feb 05, 2018 4.640 4.640 4.290 4.350 562,798 -0.29(-6.25%)
Feb 02, 2018 4.700 4.730 4.620 4.640 226,328 -0.09(-1.90%)
Feb 01, 2018 4.580 4.790 4.527 4.730 386,570 +0.12(+2.60%)
Jan 31, 2018 4.820 4.920 4.491 4.610 743,777 -0.22(-4.55%)
Jan 30, 2018 5.110 5.110 4.800 4.830 695,105 -0.28(-5.48%)
Jan 29, 2018 5.360 5.380 5.080 5.110 685,745 -0.33(-6.07%)
Jan 26, 2018 5.030 5.750 4.960 5.440 3,316,483 +0.49(+9.90%)
Jan 25, 2018 4.990 5.128 4.920 4.950 364,852 -0.05(-1.00%)
Jan 24, 2018 5.300 5.325 4.950 5.000 730,739 -0.27(-5.12%)
Jan 23, 2018 5.750 5.750 5.120 5.270 642,964 -0.38(-6.73%)
Jan 22, 2018 5.920 5.990 5.590 5.650 320,577 -0.20(-3.42%)
Jan 19, 2018 5.480 5.860 5.330 5.850 389,180 +0.41(+7.54%)
Jan 18, 2018 5.680 5.816 5.360 5.440 351,471 -0.24(-4.23%)
Jan 17, 2018 5.860 5.970 5.660 5.680 353,416 -0.17(-2.91%)
Jan 16, 2018 6.210 6.260 5.830 5.850 585,040 -0.33(-5.34%)
Jan 12, 2018 6.180 6.180 6.180 0 -0.17(-2.68%)
Jan 11, 2018 6.430 6.500 6.270 6.350 197,149 -0.11(-1.70%)
Jan 10, 2018 6.630 6.460 335,654 +0.16(+2.54%)
Jan 09, 2018 6.240 6.420 6.220 6.300 233,667 +0.08(+1.29%)
Jan 08, 2018 6.380 6.453 6.170 6.220 216,571 -0.08(-1.27%)
Jan 05, 2018 6.330 6.400 6.220 6.300 193,491 +0.05(+0.80%)
Jan 04, 2018 6.100 6.300 6.000 6.250 294,882 +0.12(+1.96%)
Jan 03, 2018 6.350 6.420 6.050 6.130 244,902 -0.22(-3.46%)
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.