Chromadex Corp CS (NQ: CDXC )

2.950 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 4.490 4.610 4.480 4.590 205,971 +0.05(+1.10%)
Jun 29, 2020 4.370 4.630 4.290 4.540 231,372 +0.19(+4.37%)
Jun 26, 2020 4.460 4.470 4.300 4.350 356,400 -0.13(-2.90%)
Jun 25, 2020 4.450 4.510 4.330 4.480 135,559 +0.03(+0.67%)
Jun 24, 2020 4.560 4.630 4.380 4.450 146,976 -0.12(-2.63%)
Jun 23, 2020 4.630 4.740 4.550 4.570 148,537 -0.02(-0.44%)
Jun 22, 2020 4.640 4.640 4.530 4.590 255,812 -0.08(-1.71%)
Jun 19, 2020 4.310 4.670 4.310 4.670 645,100 +0.37(+8.60%)
Jun 18, 2020 4.210 4.350 4.210 4.300 174,419 +0.05(+1.18%)
Jun 17, 2020 4.390 4.400 4.220 4.250 144,521 -0.11(-2.52%)
Jun 16, 2020 4.260 4.460 4.230 4.360 242,454 +0.16(+3.81%)
Jun 15, 2020 4.090 4.260 4.010 4.200 197,610 +0.00(+0.00%)
Jun 12, 2020 4.130 4.310 4.090 4.200 192,000 +0.06(+1.45%)
Jun 11, 2020 4.330 4.380 3.910 4.140 618,966 -0.38(-8.41%)
Jun 10, 2020 4.400 4.570 4.400 4.520 280,732 +0.11(+2.49%)
Jun 09, 2020 4.620 4.640 4.390 4.410 312,921 -0.21(-4.55%)
Jun 08, 2020 4.620 4.770 4.530 4.620 306,988 +0.03(+0.65%)
Jun 05, 2020 4.620 4.670 4.480 4.590 234,300 +0.02(+0.44%)
Jun 04, 2020 4.550 4.680 4.480 4.570 175,027 -0.04(-0.87%)
Jun 03, 2020 4.770 4.810 4.600 4.610 237,555 -0.12(-2.54%)
Jun 02, 2020 4.720 4.780 4.490 4.730 281,268 -0.03(-0.63%)
Jun 01, 2020 4.800 4.930 4.705 4.760 303,106 -0.05(-1.04%)
May 29, 2020 4.740 4.820 4.620 4.810 199,600 +0.04(+0.84%)
May 28, 2020 4.800 4.980 4.750 4.770 231,626 -0.01(-0.21%)
May 27, 2020 4.720 4.850 4.620 4.780 266,937 +0.08(+1.70%)
May 26, 2020 4.830 5.000 4.680 4.700 316,146 -0.15(-3.09%)
May 22, 2020 4.640 4.905 4.640 4.850 251,200 +0.17(+3.63%)
May 21, 2020 4.720 4.810 4.610 4.680 351,838 -0.05(-1.06%)
May 20, 2020 4.620 4.770 4.495 4.730 604,751 +0.18(+3.96%)
May 19, 2020 4.790 4.870 4.550 4.550 273,652 -0.23(-4.81%)
May 18, 2020 4.580 4.910 4.580 4.780 455,577 +0.18(+3.91%)
May 15, 2020 4.430 4.690 4.390 4.600 336,900 +0.19(+4.31%)
May 14, 2020 4.590 4.660 4.400 4.410 574,218 -0.25(-5.36%)
May 13, 2020 5.100 5.170 4.390 4.660 1,326,300 -0.50(-9.69%)
May 12, 2020 5.300 5.580 5.160 5.160 809,008 -0.30(-5.49%)
May 11, 2020 5.320 5.630 5.260 5.460 608,534 +0.00(+0.00%)
May 08, 2020 5.480 5.590 5.300 5.460 778,800 -0.06(-1.09%)
May 07, 2020 5.560 5.740 5.480 5.520 740,090 +0.01(+0.18%)
May 06, 2020 5.380 5.800 5.350 5.510 837,737 +0.18(+3.38%)
May 05, 2020 5.160 5.480 5.160 5.330 681,851 +0.21(+4.10%)
May 04, 2020 5.160 5.640 4.990 5.120 1,618,789 -0.13(-2.48%)
May 01, 2020 4.870 5.290 4.820 5.250 915,100 +0.25(+5.00%)
Apr 30, 2020 4.870 5.170 4.789 5.000 590,117 +0.06(+1.21%)
Apr 29, 2020 5.200 5.220 4.590 4.940 878,674 -0.24(-4.63%)
Apr 28, 2020 5.300 5.478 5.150 5.180 1,060,177 -0.12(-2.26%)
Apr 27, 2020 4.930 5.380 4.810 5.300 709,539 +0.42(+8.61%)
Apr 24, 2020 5.050 5.105 4.830 4.880 585,900 -0.02(-0.41%)
Apr 23, 2020 4.620 5.370 4.620 4.900 2,305,683 +0.35(+7.69%)
Apr 22, 2020 4.460 4.850 4.450 4.550 1,081,305 +0.17(+3.88%)
Apr 21, 2020 4.090 4.460 4.010 4.380 564,367 -0.12(-2.67%)
Apr 20, 2020 3.880 4.730 3.870 4.500 1,655,991 +0.76(+20.32%)
Apr 17, 2020 3.600 3.880 3.591 3.740 293,000 +0.12(+3.31%)
Apr 16, 2020 3.480 3.640 3.410 3.620 184,834 +0.13(+3.72%)
Apr 15, 2020 3.520 3.610 3.460 3.490 318,015 -0.09(-2.51%)
Apr 14, 2020 3.510 3.740 3.510 3.580 365,300 +0.10(+2.87%)
Apr 13, 2020 3.450 3.500 3.290 3.480 285,933 +0.00(+0.00%)
Apr 09, 2020 3.410 3.600 3.360 3.480 499,600 +0.00(+0.00%)
Apr 08, 2020 3.420 3.560 3.360 3.480 274,997 +0.11(+3.26%)
Apr 07, 2020 3.520 3.590 3.340 3.370 320,126 -0.13(-3.71%)
Apr 06, 2020 3.320 3.600 3.320 3.500 459,169 +0.20(+6.06%)
Apr 03, 2020 3.060 3.300 3.040 3.300 276,800 +0.20(+6.45%)
Apr 02, 2020 2.960 3.150 2.950 3.100 220,177 +0.10(+3.33%)
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.