Chromadex Corp CS (NQ: CDXC )

1.710 -0.040 (-2.29%)
Streaming Delayed Price Updated: 3:20 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2.650 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 -0.05(-1.74%)
Feb 09, 2022 2.700 2.890 2.700 2.880 380,766 +0.28(+10.77%)
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%)
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.