Chromadex Corp CS (NQ: CDXC )

4.849 USD +0.099 (+2.08%)
Official Closing Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 3.020 3.100 2.910 2.980 106,287 +0.04(+1.36%)
Sep 29, 2016 2.900 2.970 2.850 2.940 65,590 +0.03(+1.03%)
Sep 28, 2016 2.910 2.930 2.880 2.910 74,202 +0.00(+0.00%)
Sep 27, 2016 2.890 2.940 2.850 2.910 98,167 +0.03(+1.04%)
Sep 26, 2016 3.020 3.029 2.870 2.880 108,451 -0.12(-4.00%)
Sep 23, 2016 3.040 3.040 2.960 3.000 113,894 +0.02(+0.67%)
Sep 22, 2016 3.140 3.140 2.910 2.980 271,848 -0.11(-3.56%)
Sep 21, 2016 3.000 3.140 2.941 3.090 145,669 +0.11(+3.69%)
Sep 20, 2016 3.260 3.260 2.880 2.980 442,216 -0.23(-7.17%)
Sep 19, 2016 3.410 3.431 3.180 3.210 207,351 -0.20(-5.87%)
Sep 16, 2016 3.450 3.460 3.310 3.410 196,354 -0.01(-0.29%)
Sep 15, 2016 3.290 3.580 3.290 3.420 149,799 +0.09(+2.70%)
Sep 14, 2016 3.290 3.410 3.260 3.330 84,877 +0.04(+1.22%)
Sep 13, 2016 3.520 3.540 3.290 3.290 149,684 -0.21(-6.00%)
Sep 12, 2016 3.160 3.500 3.160 3.500 99,829 +0.30(+9.37%)
Sep 09, 2016 3.160 3.220 3.120 3.200 105,542 +0.03(+0.95%)
Sep 08, 2016 3.320 3.320 3.160 3.170 142,299 -0.15(-4.52%)
Sep 07, 2016 3.420 3.440 3.300 3.320 122,419 -0.03(-0.90%)
Sep 06, 2016 3.430 3.540 3.300 3.350 107,602 -0.03(-0.89%)
Sep 02, 2016 3.450 3.380 3.380 3.380 76,300 -0.06(-1.74%)
Sep 01, 2016 3.190 3.460 3.170 3.440 230,349 +0.15(+4.56%)
Aug 31, 2016 3.600 3.720 3.155 3.290 373,969 -0.32(-8.86%)
Aug 30, 2016 3.810 3.810 3.600 3.610 124,793 -0.14(-3.73%)
Aug 29, 2016 3.860 3.880 3.730 3.750 73,422 -0.04(-1.06%)
Aug 26, 2016 3.810 3.850 3.780 3.790 46,812 +0.02(+0.53%)
Aug 25, 2016 3.770 3.800 3.750 3.770 42,158 +0.00(+0.00%)
Aug 24, 2016 3.870 3.899 3.720 3.770 57,734 -0.05(-1.31%)
Aug 23, 2016 3.800 3.950 3.790 3.820 70,621 +0.03(+0.79%)
Aug 22, 2016 3.780 3.800 3.688 3.790 81,582 +0.02(+0.53%)
Aug 19, 2016 3.770 3.840 3.731 3.770 55,191 +0.01(+0.27%)
Aug 18, 2016 3.770 3.770 3.670 3.760 74,949 +0.08(+2.17%)
Aug 17, 2016 3.870 3.980 3.630 3.680 182,706 -0.16(-4.17%)
Aug 16, 2016 4.000 4.000 3.810 3.840 132,934 -0.16(-4.00%)
Aug 15, 2016 4.060 4.097 3.980 4.000 160,629 -0.01(-0.25%)
Aug 12, 2016 4.400 4.550 3.980 4.010 539,184 -0.38(-8.66%)
Aug 11, 2016 4.240 4.410 4.240 4.390 227,549 +0.16(+3.78%)
Aug 10, 2016 4.150 4.380 4.150 4.230 394,132 +0.10(+2.42%)
Aug 09, 2016 4.050 4.240 4.050 4.130 211,650 +0.05(+1.23%)
Aug 08, 2016 4.070 4.090 3.960 4.080 90,992 +0.04(+0.99%)
Aug 05, 2016 4.010 4.110 3.960 4.040 199,815 +0.06(+1.51%)
Aug 04, 2016 4.030 4.050 3.930 3.980 64,182 -0.02(-0.50%)
Aug 03, 2016 3.860 4.000 3.810 4.000 91,472 +0.17(+4.44%)
Aug 02, 2016 3.920 3.920 3.810 3.830 74,239 -0.05(-1.29%)
Aug 01, 2016 3.970 4.000 3.880 3.880 76,944 -0.12(-3.00%)
Jul 29, 2016 3.990 4.000 3.960 4.000 53,574 +0.04(+1.01%)
Jul 28, 2016 3.880 4.000 3.880 3.960 77,484 -0.01(-0.25%)
Jul 27, 2016 3.950 4.040 3.950 3.970 64,478 -0.03(-0.75%)
Jul 26, 2016 3.950 4.080 3.920 4.000 146,045 -0.03(-0.74%)
Jul 25, 2016 3.990 4.040 3.910 4.030 97,771 -0.01(-0.25%)
Jul 22, 2016 4.100 4.100 3.900 4.040 116,812 -0.04(-0.98%)
Jul 21, 2016 3.845 4.100 3.790 4.080 141,970 +0.26(+6.81%)
Jul 20, 2016 3.760 3.874 3.760 3.820 69,620 +0.00(+0.00%)
Jul 19, 2016 3.930 3.930 3.750 3.820 179,124 -0.06(-1.55%)
Jul 18, 2016 3.890 3.890 3.760 3.880 231,340 +0.06(+1.57%)
Jul 15, 2016 3.990 3.990 3.790 3.820 124,021 -0.11(-2.80%)
Jul 14, 2016 4.000 4.090 3.890 3.930 109,276 -0.07(-1.75%)
Jul 13, 2016 4.020 4.070 3.980 4.000 161,078 +0.00(+0.00%)
Jul 12, 2016 3.870 4.060 3.870 4.000 184,297 +0.09(+2.30%)
Jul 11, 2016 4.040 4.040 3.850 3.910 200,404 -0.03(-0.76%)
Jul 08, 2016 3.820 4.120 3.810 3.940 190,033 +0.13(+3.41%)
Jul 07, 2016 4.000 4.050 3.720 3.810 264,875 -0.17(-4.27%)
Jul 05, 2016 4.100 4.100 3.930 3.980 326,181 -0.13(-3.16%)
Jul 01, 2016 4.200 4.110 4.110 4.110 363,200 -0.03(-0.72%)
Jun 30, 2016 4.050 4.140 3.930 4.140 867,824 +0.25(+6.43%)
Jun 29, 2016 3.390 3.990 3.310 3.890 1,697,528 +0.60(+18.24%)
Jun 28, 2016 3.230 3.300 3.170 3.290 820,302 +0.15(+4.78%)
Jun 27, 2016 2.940 3.250 2.890 3.140 785,734 +0.25(+8.65%)
Jun 24, 2016 3.080 3.080 2.830 2.890 3,087,380 -0.28(-8.83%)
Jun 23, 2016 3.100 3.250 3.090 3.170 765,385 +0.13(+4.28%)
Jun 22, 2016 2.900 3.150 2.900 3.040 713,121 -0.04(-1.30%)
Jun 21, 2016 2.920 3.550 2.900 3.080 3,644,094 +0.24(+8.45%)
Jun 20, 2016 5.000 5.000 2.460 2.840 4,799,738 -2.14(-42.97%)
Jun 17, 2016 5.010 5.160 4.900 4.980 1,017,100 -0.09(-1.78%)
Jun 16, 2016 5.260 5.500 4.870 5.070 465,766 -0.24(-4.52%)
Jun 15, 2016 5.240 5.400 5.240 5.310 265,234 +0.01(+0.19%)
Jun 14, 2016 5.650 5.750 5.250 5.300 258,971 -0.35(-6.19%)
Jun 13, 2016 5.400 5.700 5.400 5.650 304,299 +0.29(+5.41%)
Jun 10, 2016 5.550 5.690 5.300 5.360 166,107 -0.13(-2.37%)
Jun 09, 2016 5.730 5.750 5.460 5.490 206,262 -0.18(-3.17%)
Jun 08, 2016 5.800 5.950 5.645 5.670 285,919 -0.04(-0.70%)
Jun 07, 2016 5.650 5.780 5.590 5.710 295,305 +0.21(+3.82%)
Jun 06, 2016 5.820 5.820 5.420 5.500 412,065 -0.26(-4.51%)
Jun 03, 2016 5.600 5.770 5.590 5.760 147,007 +0.20(+3.60%)
Jun 02, 2016 5.440 5.600 5.380 5.560 210,459 +0.15(+2.73%)
Jun 01, 2016 5.220 5.425 5.210 5.412 148,343 +0.19(+3.68%)
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.