Chromadex Corp CS (NQ: CDXC )

4.849 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 2.680 2.710 2.600 2.690 110,577 +0.04(+1.51%)
Mar 30, 2017 2.740 2.740 2.570 2.650 151,715 -0.07(-2.57%)
Mar 29, 2017 2.600 2.740 2.600 2.720 142,315 +0.09(+3.42%)
Mar 28, 2017 2.700 2.771 2.600 2.630 227,667 -0.06(-2.23%)
Mar 27, 2017 2.590 2.720 2.550 2.690 179,937 +0.10(+3.86%)
Mar 24, 2017 2.650 2.660 2.550 2.590 116,607 -0.03(-1.15%)
Mar 23, 2017 2.560 2.650 2.530 2.620 84,428 +0.06(+2.34%)
Mar 22, 2017 2.550 2.650 2.520 2.560 126,107 -0.04(-1.54%)
Mar 21, 2017 2.730 2.750 2.600 2.600 246,665 -0.13(-4.76%)
Mar 20, 2017 2.810 2.810 2.700 2.730 167,297 -0.09(-3.19%)
Mar 17, 2017 2.800 2.980 2.690 2.820 328,618 -0.19(-6.31%)
Mar 16, 2017 2.850 3.040 2.820 3.010 505,229 +0.16(+5.61%)
Mar 15, 2017 2.800 2.890 2.750 2.850 300,410 +0.03(+1.06%)
Mar 14, 2017 2.780 2.840 2.700 2.820 143,943 +0.06(+2.17%)
Mar 13, 2017 2.740 2.770 2.670 2.760 154,705 +0.04(+1.47%)
Mar 10, 2017 2.750 2.750 2.680 2.720 103,487 +0.01(+0.37%)
Mar 09, 2017 2.710 2.732 2.680 2.710 126,900 +0.01(+0.37%)
Mar 08, 2017 2.730 2.767 2.700 2.700 103,267 +0.00(+0.00%)
Mar 07, 2017 2.630 2.710 2.610 2.700 105,492 +0.04(+1.50%)
Mar 06, 2017 2.660 2.680 2.600 2.660 101,339 +0.01(+0.38%)
Mar 03, 2017 2.720 2.720 2.600 2.650 67,176 -0.06(-2.21%)
Mar 02, 2017 2.790 2.790 2.660 2.710 95,281 -0.08(-2.87%)
Mar 01, 2017 2.760 2.820 2.750 2.790 52,839 +0.03(+1.09%)
Feb 28, 2017 2.840 2.855 2.700 2.760 87,737 -0.08(-2.82%)
Feb 27, 2017 2.770 2.882 2.700 2.840 191,031 +0.10(+3.65%)
Feb 24, 2017 2.840 2.860 2.740 2.740 89,001 -0.13(-4.53%)
Feb 23, 2017 2.770 2.940 2.770 2.870 77,191 +0.07(+2.50%)
Feb 22, 2017 2.850 2.890 2.750 2.800 63,516 -0.01(-0.36%)
Feb 21, 2017 2.880 2.900 2.740 2.810 58,798 -0.07(-2.43%)
Feb 17, 2017 2.880 2.880 2.880 0 +0.02(+0.70%)
Feb 16, 2017 2.860 2.880 2.790 2.860 86,483 -0.03(-1.04%)
Feb 15, 2017 2.910 2.979 2.880 2.890 144,381 -0.02(-0.69%)
Feb 14, 2017 2.900 2.940 2.856 2.910 185,542 +0.20(+7.38%)
Feb 13, 2017 2.750 2.800 2.690 2.710 54,941 +0.01(+0.37%)
Feb 10, 2017 2.630 2.750 2.600 2.700 117,309 +0.12(+4.65%)
Feb 09, 2017 2.500 2.640 2.484 2.580 90,333 +0.08(+3.20%)
Feb 08, 2017 2.750 2.760 2.401 2.500 362,207 -0.23(-8.42%)
Feb 07, 2017 2.860 2.890 2.710 2.730 52,397 -0.14(-4.88%)
Feb 06, 2017 2.900 2.940 2.860 2.870 51,890 -0.02(-0.69%)
Feb 03, 2017 2.870 2.959 2.860 2.890 94,518 +0.05(+1.76%)
Feb 02, 2017 2.770 2.860 2.770 2.840 65,582 +0.07(+2.53%)
Feb 01, 2017 2.780 2.850 2.750 2.770 44,721 -0.01(-0.36%)
Jan 31, 2017 2.765 2.810 2.700 2.780 88,209 +0.00(+0.00%)
Jan 30, 2017 2.900 2.940 2.770 2.780 97,687 -0.12(-4.14%)
Jan 27, 2017 2.820 2.950 2.820 2.900 66,550 +0.10(+3.57%)
Jan 26, 2017 2.740 2.840 2.719 2.800 89,515 +0.04(+1.45%)
Jan 25, 2017 2.760 2.896 2.710 2.760 77,715 +0.00(+0.00%)
Jan 24, 2017 2.750 2.800 2.700 2.760 191,666 -0.01(-0.36%)
Jan 23, 2017 2.860 3.033 2.770 2.770 175,642 -0.11(-3.82%)
Jan 20, 2017 2.860 2.986 2.814 2.880 72,773 +0.00(+0.00%)
Jan 19, 2017 2.930 2.940 2.830 2.880 73,507 -0.05(-1.71%)
Jan 18, 2017 2.970 2.970 2.900 2.930 79,213 -0.02(-0.68%)
Jan 17, 2017 2.950 2.990 2.900 2.950 72,607 -0.04(-1.34%)
Jan 13, 2017 2.990 2.990 2.990 0 +0.03(+1.01%)
Jan 12, 2017 2.980 3.080 2.950 2.960 70,274 -0.09(-2.95%)
Jan 11, 2017 3.090 3.280 2.910 3.050 183,376 -0.01(-0.33%)
Jan 10, 2017 3.000 3.110 2.760 3.060 430,499 +0.00(+0.00%)
Jan 09, 2017 3.740 3.750 3.045 3.060 533,218 -0.61(-16.62%)
Jan 06, 2017 3.600 3.800 3.600 3.670 401,156 +0.17(+4.86%)
Jan 05, 2017 3.600 3.620 3.470 3.500 173,724 -0.06(-1.69%)
Jan 04, 2017 3.440 3.587 3.440 3.560 165,892 +0.11(+3.19%)
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.