Chromadex Corp CS (NQ: CDXC )

3.010 USD -0.090 (-2.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 5.090 5.235 5.020 5.220 121,995 +0.09(+1.75%)
May 27, 2016 5.170 5.130 5.130 5.130 70,500 +0.01(+0.20%)
May 26, 2016 5.030 5.180 4.940 5.120 71,652 +0.13(+2.61%)
May 25, 2016 5.330 5.330 4.920 4.990 394,295 -0.33(-6.20%)
May 24, 2016 5.300 5.320 5.272 5.320 92,466 +0.02(+0.38%)
May 23, 2016 5.320 5.350 5.270 5.300 125,267 +0.02(+0.38%)
May 20, 2016 5.120 5.400 5.120 5.280 112,058 +0.11(+2.13%)
May 19, 2016 5.380 5.450 5.110 5.170 175,317 -0.23(-4.26%)
May 18, 2016 5.690 5.700 5.370 5.400 241,703 -0.19(-3.40%)
May 17, 2016 5.800 5.900 5.475 5.590 279,762 -0.11(-1.93%)
May 16, 2016 5.200 6.180 5.200 5.700 675,774 +0.50(+9.62%)
May 13, 2016 5.000 5.200 4.930 5.200 333,114 +0.30(+6.12%)
May 12, 2016 4.700 4.990 4.663 4.900 430,650 +0.20(+4.26%)
May 11, 2016 4.700 4.700 4.550 4.700 85,400 +0.00(+0.00%)
May 10, 2016 4.600 4.700 4.560 4.700 107,404 +0.10(+2.17%)
May 09, 2016 4.640 4.660 4.454 4.600 188,017 -0.04(-0.86%)
May 06, 2016 4.600 4.640 4.520 4.640 154,722 +0.04(+0.87%)
May 05, 2016 4.430 4.610 4.400 4.600 305,487 +0.19(+4.31%)
May 04, 2016 4.440 4.450 4.350 4.410 98,156 +0.05(+1.15%)
May 03, 2016 4.400 4.470 4.260 4.360 40,766 -0.04(-0.91%)
May 02, 2016 4.470 4.470 4.000 4.400 74,158 -0.05(-1.12%)
Apr 29, 2016 4.460 4.480 4.260 4.450 69,934 +0.05(+1.14%)
Apr 28, 2016 4.480 4.480 4.370 4.400 63,659 +0.10(+2.33%)
Apr 27, 2016 4.500 4.570 4.230 4.300 96,118 -0.18(-4.02%)
Apr 26, 2016 4.480 4.620 4.480 4.480 67,589 +0.00(+0.00%)
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.