Chromadex Corp CS (NQ: CDXC )

1.310 +0.100 (+8.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 4.560 4.660 4.450 4.510 159,300 -0.12(-2.59%)
Oct 29, 2020 4.620 4.670 4.560 4.630 193,858 -0.01(-0.22%)
Oct 28, 2020 4.830 4.830 4.620 4.640 191,937 -0.20(-4.13%)
Oct 27, 2020 4.770 4.880 4.650 4.840 294,593 +0.07(+1.47%)
Oct 26, 2020 4.770 4.830 4.690 4.770 172,216 -0.05(-1.04%)
Oct 23, 2020 4.910 4.982 4.760 4.820 165,000 -0.14(-2.82%)
Oct 22, 2020 4.980 5.060 4.920 4.960 259,501 +0.01(+0.20%)
Oct 21, 2020 4.900 4.980 4.883 4.950 190,801 +0.01(+0.20%)
Oct 20, 2020 4.990 5.000 4.840 4.940 115,636 -0.01(-0.20%)
Oct 19, 2020 5.040 5.140 4.940 4.950 204,857 -0.05(-1.00%)
Oct 16, 2020 5.070 5.100 4.980 5.000 285,200 -0.10(-1.96%)
Oct 15, 2020 5.100 5.160 4.980 5.100 181,406 -0.03(-0.58%)
Oct 14, 2020 5.130 5.180 5.070 5.130 193,518 +0.01(+0.20%)
Oct 13, 2020 4.910 5.150 4.890 5.120 311,812 +0.20(+4.07%)
Oct 12, 2020 5.020 5.080 4.790 4.920 292,796 -0.05(-1.01%)
Oct 09, 2020 4.720 4.980 4.679 4.970 274,300 +0.25(+5.30%)
Oct 08, 2020 4.900 4.950 4.660 4.720 969,724 -0.32(-6.35%)
Oct 07, 2020 5.520 6.000 4.900 5.040 2,787,546 -0.15(-2.89%)
Oct 06, 2020 4.300 5.490 4.190 5.190 3,184,667 +1.12(+27.52%)
Oct 05, 2020 3.970 4.090 3.970 4.070 183,637 +0.14(+3.56%)
Oct 02, 2020 3.860 4.000 3.820 3.930 207,600 -0.02(-0.51%)
Oct 01, 2020 4.010 4.020 3.920 3.950 182,871 -0.06(-1.50%)
Sep 30, 2020 4.020 4.080 3.950 4.010 133,270 -0.01(-0.25%)
Sep 29, 2020 4.090 4.120 3.930 4.020 156,627 -0.06(-1.47%)
Sep 28, 2020 4.050 4.110 4.010 4.080 87,279 +0.05(+1.24%)
Sep 25, 2020 4.000 4.090 3.960 4.030 116,900 +0.02(+0.50%)
Sep 24, 2020 4.090 4.110 4.000 4.010 189,337 -0.08(-1.96%)
Sep 23, 2020 4.200 4.240 4.075 4.090 204,357 -0.14(-3.31%)
Sep 22, 2020 4.150 4.240 4.060 4.230 169,384 +0.06(+1.44%)
Sep 21, 2020 4.440 4.460 4.150 4.170 301,253 -0.29(-6.50%)
Sep 18, 2020 4.580 4.610 4.430 4.460 343,600 -0.09(-1.98%)
Sep 17, 2020 4.530 4.570 4.450 4.550 187,362 +0.03(+0.66%)
Sep 16, 2020 4.550 4.680 4.485 4.520 176,167 -0.06(-1.31%)
Sep 15, 2020 4.650 4.700 4.550 4.580 125,438 -0.05(-1.08%)
Sep 14, 2020 4.450 4.640 4.440 4.630 182,864 +0.24(+5.47%)
Sep 11, 2020 4.450 4.497 4.370 4.390 172,600 -0.06(-1.35%)
Sep 10, 2020 4.490 4.540 4.420 4.450 170,923 -0.04(-0.89%)
Sep 09, 2020 4.450 4.570 4.450 4.490 194,891 +0.07(+1.58%)
Sep 08, 2020 4.490 4.500 4.400 4.420 126,100 -0.10(-2.21%)
Sep 04, 2020 4.780 4.780 4.405 4.520 322,700 -0.24(-5.04%)
Sep 03, 2020 4.970 4.970 4.700 4.760 417,187 -0.17(-3.55%)
Sep 02, 2020 5.030 5.060 4.850 4.935 284,877 -0.10(-1.89%)
Sep 01, 2020 4.820 5.030 4.820 5.030 249,671 +0.08(+1.62%)
Aug 31, 2020 5.040 5.090 4.910 4.950 265,801 -0.12(-2.37%)
Aug 28, 2020 5.150 5.150 4.980 5.070 199,200 -0.02(-0.39%)
Aug 27, 2020 5.220 5.220 5.010 5.090 168,408 -0.08(-1.55%)
Aug 26, 2020 5.370 5.380 5.130 5.170 190,333 -0.21(-3.90%)
Aug 25, 2020 5.350 5.420 5.260 5.380 175,981 +0.05(+0.94%)
Aug 24, 2020 5.650 5.650 5.310 5.330 431,056 -0.23(-4.14%)
Aug 21, 2020 5.350 5.730 5.320 5.560 859,300 +0.21(+3.93%)
Aug 20, 2020 5.240 5.440 5.220 5.350 316,364 +0.05(+0.94%)
Aug 19, 2020 5.150 5.320 4.970 5.300 575,127 +0.16(+3.11%)
Aug 18, 2020 5.000 5.230 5.000 5.140 415,884 +0.21(+4.26%)
Aug 17, 2020 4.800 4.930 4.780 4.930 116,508 +0.13(+2.71%)
Aug 14, 2020 4.830 4.870 4.790 4.800 148,300 -0.05(-1.03%)
Aug 13, 2020 4.880 4.900 4.770 4.850 353,515 -0.03(-0.61%)
Aug 12, 2020 4.790 4.910 4.760 4.880 228,060 +0.11(+2.31%)
Aug 11, 2020 4.820 4.856 4.760 4.770 277,328 -0.06(-1.24%)
Aug 10, 2020 4.950 4.990 4.803 4.830 360,848 -0.14(-2.91%)
Aug 07, 2020 4.940 5.235 4.800 4.975 422,800 +0.05(+1.12%)
Aug 06, 2020 5.130 5.130 4.840 4.920 503,692 -0.22(-4.28%)
Aug 05, 2020 5.130 5.170 5.048 5.140 150,590 -0.03(-0.58%)
Aug 04, 2020 5.120 5.200 5.010 5.170 276,286 +0.01(+0.19%)
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.