Chromadex Corp CS (NQ: CDXC )

1.750 +0.050 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 1.700 1.760 1.685 1.750 156,873 +0.05(+2.94%)
May 25, 2022 1.700 1.730 1.610 1.700 373,325 +0.01(+0.59%)
May 24, 2022 1.760 1.840 1.680 1.690 322,577 -0.12(-6.63%)
May 23, 2022 1.920 1.920 1.720 1.810 452,582 -0.10(-5.24%)
May 20, 2022 1.880 2.180 1.840 1.910 1,641,437 +0.15(+8.52%)
May 19, 2022 1.720 1.820 1.710 1.760 239,232 +0.03(+1.73%)
May 18, 2022 1.770 1.894 1.720 1.730 241,076 -0.10(-5.46%)
May 17, 2022 1.630 1.840 1.605 1.830 412,347 +0.24(+15.09%)
May 16, 2022 1.650 1.690 1.555 1.590 373,840 -0.10(-5.92%)
May 13, 2022 1.670 1.730 1.510 1.690 528,822 +0.05(+3.05%)
May 12, 2022 1.610 1.730 1.520 1.640 358,856 +0.01(+0.61%)
May 11, 2022 1.800 1.820 1.610 1.630 399,335 -0.17(-9.44%)
May 10, 2022 1.750 1.880 1.720 1.800 601,305 +0.09(+5.26%)
May 09, 2022 1.800 1.800 1.670 1.710 477,264 -0.06(-3.39%)
May 06, 2022 1.860 1.860 1.755 1.770 303,892 -0.06(-3.28%)
May 05, 2022 1.930 1.970 1.810 1.830 545,509 -0.14(-7.11%)
May 04, 2022 1.910 2.000 1.850 1.970 594,265 +0.04(+2.07%)
May 03, 2022 1.990 1.990 1.910 1.930 265,627 -0.06(-3.02%)
May 02, 2022 1.920 1.990 1.850 1.990 408,311 +0.10(+5.29%)
Apr 29, 2022 1.970 2.030 1.880 1.890 358,442 -0.11(-5.50%)
Apr 28, 2022 1.930 2.025 1.850 2.000 438,848 +0.09(+4.71%)
Apr 27, 2022 1.920 2.000 1.890 1.910 356,601 +0.01(+0.53%)
Apr 26, 2022 1.980 1.990 1.890 1.900 494,033 -0.08(-4.04%)
Apr 25, 2022 1.930 2.010 1.910 1.980 433,068 +0.03(+1.54%)
Apr 22, 2022 1.970 2.025 1.950 1.950 407,542 -0.04(-2.01%)
Apr 21, 2022 2.170 1.960 1.990 1,137,969 -0.18(-8.29%)
Apr 20, 2022 2.180 2.260 2.090 2.170 489,974 +0.00(+0.00%)
Apr 19, 2022 2.030 2.180 2.030 2.170 313,808 +0.13(+6.37%)
Apr 18, 2022 2.120 2.140 2.020 2.040 490,091 -0.10(-4.67%)
Apr 14, 2022 2.210 2.233 2.140 2.140 353,831 -0.09(-4.04%)
Apr 13, 2022 2.150 2.285 2.120 2.230 623,147 +0.08(+3.72%)
Apr 12, 2022 2.330 2.349 2.150 2.150 442,521 -0.15(-6.52%)
Apr 11, 2022 2.330 2.349 2.210 2.300 406,109 -0.04(-1.71%)
Apr 08, 2022 2.480 2.480 2.340 2.340 299,337 -0.13(-5.26%)
Apr 07, 2022 2.500 2.530 2.390 2.470 328,784 -0.03(-1.20%)
Apr 06, 2022 2.570 2.610 2.460 2.500 313,928 -0.12(-4.58%)
Apr 05, 2022 2.710 2.710 2.570 2.620 253,354 -0.08(-2.96%)
Apr 04, 2022 2.590 2.760 2.560 2.700 447,137 +0.15(+5.88%)
Apr 01, 2022 2.500 2.585 2.380 2.550 452,502 +0.09(+3.66%)
Mar 31, 2022 2.630 2.630 2.390 2.460 738,530 -0.12(-4.65%)
Mar 30, 2022 2.650 2.760 2.550 2.580 1,730,256 -0.04(-1.53%)
Mar 29, 2022 2.420 2.870 2.400 2.620 1,914,658 +0.23(+9.62%)
Mar 28, 2022 2.360 2.440 2.250 2.390 444,303 +0.02(+0.84%)
Mar 25, 2022 2.510 2.519 2.350 2.370 221,943 -0.15(-5.95%)
Mar 24, 2022 2.520 2.990 2.450 2.520 294,957 +0.01(+0.40%)
Mar 23, 2022 2.450 2.600 2.360 2.510 534,838 +0.04(+1.62%)
Mar 22, 2022 2.470 2.550 2.450 2.470 292,565 +0.00(+0.00%)
Mar 21, 2022 2.650 2.660 2.430 2.470 638,899 -0.14(-5.36%)
Mar 18, 2022 2.450 2.736 2.450 2.610 626,722 +0.16(+6.53%)
Mar 17, 2022 2.250 2.549 2.230 2.450 553,347 +0.28(+12.90%)
Mar 16, 2022 2.120 2.270 2.090 2.170 393,825 +0.15(+7.43%)
Mar 15, 2022 2.110 2.110 1.930 2.020 414,529 -0.06(-3.12%)
Mar 14, 2022 2.300 2.300 2.060 2.085 500,196 -0.23(-9.74%)
Mar 11, 2022 2.390 2.450 2.295 2.310 517,985 -0.05(-2.12%)
Mar 10, 2022 2.620 2.620 2.220 2.360 716,661 -0.36(-13.24%)
Mar 09, 2022 2.630 2.790 2.630 2.720 227,473 +0.12(+4.62%)
Mar 08, 2022 2.620 2.729 2.580 2.600 318,208 +0.10(+4.00%)
Mar 07, 2022 2.530 2.660 2.480 2.500 289,085 -0.05(-1.96%)
Mar 04, 2022 2.740 2.756 2.505 2.550 321,420 -0.20(-7.27%)
Mar 03, 2022 3.100 3.150 2.730 2.750 482,490 -0.29(-9.54%)
Mar 02, 2022 2.810 3.160 2.770 3.040 730,384 +0.25(+8.96%)
Mar 01, 2022 2.720 2.840 2.660 2.790 390,499 +0.06(+2.20%)
Feb 28, 2022 2.600 2.750 2.590 2.730 208,107 +0.11(+4.20%)
Feb 25, 2022 2.610 2.650 2.550 2.620 184,377 +0.03(+1.16%)
Feb 24, 2022 2.430 2.620 2.360 2.590 434,267 +0.12(+4.86%)
Feb 23, 2022 2.680 2.680 2.470 2.470 297,225 -0.15(-5.73%)
Feb 22, 2022 2.710 2.750 2.600 2.620 231,937 -0.09(-3.32%)
Feb 18, 2022 2.710 0 +0.04(+1.50%)
Feb 17, 2022 2.740 2.760 2.655 2.670 175,556 -0.08(-2.91%)
Feb 16, 2022 2.720 2.780 2.700 2.750 137,429 -0.02(-0.72%)
Feb 15, 2022 2.650 2.780 2.770 195,166 +0.17(+6.54%)
Feb 14, 2022 2.700 2.740 2.600 2.600 216,220 -0.10(-3.70%)
Feb 11, 2022 2.860 2.890 2.660 2.700 198,942 -0.13(-4.59%)
Feb 10, 2022 2.780 2.915 2.730 2.830 439,467 -0.04(-1.39%)
Feb 09, 2022 2.700 2.890 2.700 2.870 380,766 +0.27(+10.38%)
Feb 08, 2022 2.550 2.610 2.500 2.600 142,376 +0.03(+1.17%)
Feb 07, 2022 2.540 2.620 2.530 2.570 241,682 +0.07(+2.80%)
Feb 04, 2022 2.450 2.550 2.420 2.500 297,935 +0.03(+1.21%)
Feb 03, 2022 2.610 2.450 2.470 430,589 -0.14(-5.36%)
Feb 02, 2022 2.820 2.840 2.410 2.610 1,086,232 -0.25(-8.74%)
Feb 01, 2022 2.800 2.890 2.700 2.860 285,104 +0.05(+1.78%)
Jan 31, 2022 2.600 2.810 469,567 +0.22(+8.49%)
Jan 28, 2022 2.650 2.670 2.525 2.590 793,576 -0.06(-2.26%)
Jan 27, 2022 2.760 2.860 2.620 2.650 291,402 -0.11(-3.99%)
Jan 26, 2022 2.850 3.080 2.730 2.760 1,383,959 -0.05(-1.78%)
Jan 25, 2022 2.730 2.870 2.610 2.810 412,940 +0.02(+0.72%)
Jan 24, 2022 2.720 2.800 2.510 2.790 604,285 +0.03(+1.09%)
Jan 21, 2022 3.010 3.023 2.720 2.760 624,565 -0.19(-6.44%)
Jan 20, 2022 2.870 3.130 2.840 2.950 652,154 +0.19(+6.88%)
Jan 19, 2022 2.880 2.930 2.750 2.760 288,950 -0.09(-3.16%)
Jan 18, 2022 2.970 2.990 2.840 2.850 667,378 -0.16(-5.32%)
Jan 14, 2022 3.010 0 -0.09(-2.90%)
Jan 13, 2022 3.150 3.250 3.100 3.100 417,730 -0.05(-1.59%)
Jan 12, 2022 3.330 3.340 3.090 3.150 534,823 -0.10(-3.08%)
Jan 11, 2022 3.310 3.340 3.250 3.250 180,660 -0.02(-0.61%)
Jan 10, 2022 3.300 3.300 3.130 3.270 415,083 -0.04(-1.21%)
Jan 07, 2022 3.490 3.500 3.300 3.310 311,225 -0.15(-4.34%)
Jan 06, 2022 3.530 3.590 3.420 3.460 624,346 -0.07(-1.98%)
Jan 05, 2022 3.740 3.780 3.510 3.530 304,244 -0.24(-6.37%)
Jan 04, 2022 3.950 4.030 3.650 3.770 426,675 -0.15(-3.83%)
Jan 03, 2022 3.780 3.930 3.750 3.920 334,237 +0.18(+4.81%)
Dec 31, 2021 3.890 3.935 3.730 3.740 237,165 -0.14(-3.61%)
Dec 30, 2021 3.750 3.976 3.700 3.880 516,363 +0.12(+3.19%)
Dec 29, 2021 3.880 3.880 3.700 3.760 319,433 -0.09(-2.34%)
Dec 28, 2021 3.990 4.040 3.830 3.850 239,016 -0.16(-3.99%)
Dec 27, 2021 4.130 4.180 3.990 4.010 124,989 -0.12(-2.91%)
Dec 23, 2021 4.130 4.210 4.020 4.130 142,647 +0.02(+0.49%)
Dec 22, 2021 4.160 4.160 4.040 4.110 207,695 -0.02(-0.48%)
Dec 21, 2021 4.010 4.150 3.930 4.130 273,343 +0.22(+5.63%)
Dec 20, 2021 4.130 4.130 3.810 3.910 320,393 -0.31(-7.35%)
Dec 17, 2021 4.070 4.300 3.990 4.220 313,768 +0.13(+3.18%)
Dec 16, 2021 4.230 4.410 4.080 4.090 261,242 -0.08(-1.92%)
Dec 15, 2021 4.050 4.210 3.910 4.170 586,112 +0.09(+2.21%)
Dec 14, 2021 4.190 4.240 4.060 4.080 288,361 -0.16(-3.77%)
Dec 13, 2021 4.380 4.600 4.165 4.240 573,524 -0.16(-3.64%)
Dec 10, 2021 4.560 4.660 4.360 4.400 289,611 -0.14(-3.08%)
Dec 09, 2021 4.690 4.700 4.510 4.540 188,575 -0.20(-4.22%)
Dec 08, 2021 4.585 4.770 4.585 4.740 161,083 +0.12(+2.60%)
Dec 07, 2021 4.520 4.769 4.510 4.620 196,416 +0.20(+4.52%)
Dec 06, 2021 4.360 4.500 4.224 4.420 536,189 +0.07(+1.61%)
Dec 03, 2021 4.550 4.590 4.272 4.350 256,711 -0.26(-5.64%)
Dec 02, 2021 4.480 4.610 4.438 4.610 183,050 +0.08(+1.77%)
Dec 01, 2021 4.820 4.900 4.520 4.530 221,265 -0.16(-3.41%)
Nov 30, 2021 4.770 4.920 4.650 4.690 554,023 -0.06(-1.26%)
Nov 29, 2021 4.990 4.994 4.740 4.750 273,781 -0.16(-3.26%)
Nov 26, 2021 4.920 5.050 4.830 4.910 258,272 -0.09(-1.80%)
Nov 24, 2021 4.920 5.031 4.870 5.000 288,077 +0.06(+1.21%)
Nov 23, 2021 5.080 5.100 4.850 4.940 978,399 -0.18(-3.52%)
Nov 22, 2021 5.380 5.480 5.060 5.120 363,395 -0.27(-5.01%)
Nov 19, 2021 5.440 5.510 5.350 5.390 284,752 -0.10(-1.82%)
Nov 18, 2021 5.830 5.510 5.390 5.490 534,232 -0.28(-4.85%)
Nov 17, 2021 5.960 6.020 5.750 5.770 347,384 -0.20(-3.35%)
Nov 16, 2021 6.060 6.160 5.930 5.970 296,345 -0.16(-2.61%)
Nov 15, 2021 6.160 6.180 6.020 6.130 183,976 +0.00(+0.00%)
Nov 12, 2021 6.150 6.180 6.000 6.130 193,834 -0.03(-0.49%)
Nov 11, 2021 6.120 6.190 6.051 6.160 116,356 +0.05(+0.82%)
Nov 10, 2021 6.260 6.110 218,243 -0.17(-2.71%)
Nov 09, 2021 6.370 6.445 6.110 6.280 182,620 -0.15(-2.33%)
Nov 08, 2021 6.290 6.530 6.230 6.430 237,120 +0.20(+3.21%)
Nov 05, 2021 6.200 6.270 6.000 6.230 463,349 -0.01(-0.16%)
Nov 04, 2021 6.320 6.440 5.950 6.240 862,966 -0.31(-4.73%)
Nov 03, 2021 6.410 6.570 6.310 6.550 281,796 +0.14(+2.18%)
Nov 02, 2021 6.360 6.505 6.240 6.410 359,781 -0.01(-0.16%)
Nov 01, 2021 6.170 6.430 6.190 6.420 194,945 +0.23(+3.72%)
Oct 29, 2021 6.120 6.250 6.080 6.190 138,802 +0.04(+0.65%)
Oct 28, 2021 6.120 6.270 6.050 6.150 184,804 +0.02(+0.33%)
Oct 27, 2021 6.150 6.310 6.030 6.130 285,870 -0.07(-1.13%)
Oct 26, 2021 6.460 6.185 6.200 256,245 -0.21(-3.28%)
Oct 25, 2021 6.370 6.540 6.310 6.410 163,724 +0.03(+0.47%)
Oct 22, 2021 6.270 6.460 6.190 6.380 231,684 +0.11(+1.75%)
Oct 21, 2021 6.340 6.379 6.030 6.270 446,490 -0.12(-1.88%)
Oct 20, 2021 6.100 6.500 6.045 6.390 483,376 +0.24(+3.90%)
Oct 19, 2021 5.900 6.350 5.900 6.150 381,614 +0.29(+4.95%)
Oct 18, 2021 6.320 6.477 5.790 5.860 1,102,755 -0.50(-7.86%)
Oct 15, 2021 6.830 6.870 6.300 6.360 393,642 -0.34(-5.07%)
Oct 14, 2021 6.700 6.840 6.610 6.700 240,616 +0.09(+1.36%)
Oct 13, 2021 6.700 6.720 6.480 6.610 205,665 -0.02(-0.30%)
Oct 12, 2021 6.500 6.980 6.432 6.630 366,278 +0.12(+1.84%)
Oct 11, 2021 6.140 6.650 6.140 6.510 609,378 +0.33(+5.34%)
Oct 08, 2021 6.200 6.300 6.170 6.180 122,991 -0.03(-0.48%)
Oct 07, 2021 6.070 6.340 6.040 6.210 280,280 +0.16(+2.64%)
Oct 06, 2021 6.180 6.180 6.009 6.050 198,944 -0.25(-3.97%)
Oct 05, 2021 6.020 6.330 5.951 6.300 157,612 +0.27(+4.48%)
Oct 04, 2021 6.200 6.220 5.980 6.030 152,685 -0.16(-2.58%)
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.