Chromadex Corp CS (NQ: CDXC )

1.630 -0.010 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 1.650 1.670 1.630 1.630 298,073 -0.01(-0.61%)
Aug 17, 2022 1.630 1.675 1.630 1.640 330,186 -0.03(-1.80%)
Aug 16, 2022 1.730 1.740 1.630 1.670 512,199 -0.09(-5.11%)
Aug 15, 2022 1.760 1.790 1.710 1.760 586,791 +0.07(+4.14%)
Aug 12, 2022 1.730 1.760 1.680 1.690 499,182 +0.03(+1.81%)
Aug 11, 2022 1.810 1.860 1.650 1.660 1,164,029 -0.40(-19.42%)
Aug 10, 2022 1.960 2.100 1.920 2.060 313,289 +0.14(+7.29%)
Aug 09, 2022 1.960 1.965 1.873 1.920 274,774 -0.07(-3.52%)
Aug 08, 2022 1.920 2.025 1.910 1.990 311,554 +0.10(+5.29%)
Aug 05, 2022 1.800 1.960 1.751 1.890 266,631 +0.07(+3.85%)
Aug 04, 2022 1.790 1.841 1.790 1.820 99,327 +0.03(+1.68%)
Aug 03, 2022 1.760 1.860 1.720 1.790 259,598 +0.04(+2.29%)
Aug 02, 2022 1.690 1.770 1.690 1.750 213,505 +0.07(+4.17%)
Aug 01, 2022 1.750 1.750 1.650 1.680 260,244 -0.04(-2.33%)
Jul 29, 2022 1.710 1.760 1.690 1.720 160,319 +0.05(+2.99%)
Jul 28, 2022 1.780 1.810 1.640 1.670 447,090 -0.10(-5.65%)
Jul 27, 2022 1.780 1.810 1.750 1.770 120,568 +0.02(+1.14%)
Jul 26, 2022 1.870 1.870 1.750 1.750 197,453 -0.14(-7.41%)
Jul 25, 2022 1.910 1.930 1.880 1.890 125,243 -0.02(-1.05%)
Jul 22, 2022 1.970 2.040 1.870 1.910 307,839 -0.10(-4.98%)
Jul 21, 2022 1.900 2.030 1.890 2.010 282,079 +0.09(+4.69%)
Jul 20, 2022 1.710 2.000 1.710 1.920 846,942 +0.23(+13.61%)
Jul 19, 2022 1.770 1.770 1.680 1.690 403,204 -0.01(-0.59%)
Jul 18, 2022 1.800 1.880 1.690 1.700 206,874 -0.09(-5.03%)
Jul 15, 2022 1.820 1.830 1.750 1.790 117,216 +0.01(+0.56%)
Jul 14, 2022 1.770 1.810 1.750 1.780 127,843 -0.02(-1.11%)
Jul 13, 2022 1.700 1.850 1.680 1.800 273,642 +0.08(+4.65%)
Jul 12, 2022 1.710 1.750 1.705 1.720 95,172 +0.00(+0.00%)
Jul 11, 2022 1.870 1.870 1.720 1.720 222,580 -0.18(-9.47%)
Jul 08, 2022 1.870 1.920 1.818 1.900 189,751 +0.02(+1.06%)
Jul 07, 2022 1.800 1.885 1.780 1.880 360,024 +0.09(+5.03%)
Jul 06, 2022 1.760 1.860 1.760 1.790 216,108 +0.01(+0.56%)
Jul 05, 2022 1.660 1.780 1.635 1.780 522,674 +0.11(+6.59%)
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.