Chromadex Corp CS (NQ: CDXC )

1.230 -0.020 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 3.340 3.440 3.320 3.360 140,382 +0.06(+1.82%)
Aug 30, 2017 3.310 3.360 3.250 3.300 107,242 +0.02(+0.61%)
Aug 29, 2017 3.290 3.370 3.230 3.280 115,503 -0.01(-0.30%)
Aug 28, 2017 3.310 3.360 3.280 3.290 85,492 +0.00(+0.00%)
Aug 25, 2017 3.370 3.200 3.290 99,280 -0.05(-1.50%)
Aug 24, 2017 3.290 3.350 3.260 3.340 59,398 +0.08(+2.45%)
Aug 23, 2017 3.450 3.450 3.250 3.260 96,866 -0.13(-3.83%)
Aug 22, 2017 3.150 3.470 3.150 3.390 318,162 +0.21(+6.60%)
Aug 21, 2017 3.310 3.350 3.150 3.180 144,389 -0.10(-3.05%)
Aug 18, 2017 3.400 3.430 3.240 3.280 186,308 -0.08(-2.38%)
Aug 17, 2017 3.220 3.420 3.180 3.360 313,856 +0.18(+5.66%)
Aug 16, 2017 3.170 3.250 3.090 3.180 116,097 +0.01(+0.32%)
Aug 15, 2017 3.200 3.240 3.110 3.170 151,833 +0.02(+0.63%)
Aug 14, 2017 3.250 3.250 3.050 3.150 276,860 -0.08(-2.48%)
Aug 11, 2017 2.910 3.250 2.870 3.230 313,073 +0.32(+11.00%)
Aug 10, 2017 3.060 3.160 2.860 2.910 240,707 -0.16(-5.21%)
Aug 09, 2017 3.160 3.160 3.030 3.070 207,092 -0.02(-0.65%)
Aug 08, 2017 3.210 3.300 3.060 3.090 177,398 -0.11(-3.44%)
Aug 07, 2017 3.090 3.218 3.020 3.200 141,153 +0.10(+3.23%)
Aug 04, 2017 3.050 3.150 3.020 3.100 132,687 +0.04(+1.31%)
Aug 03, 2017 3.170 3.170 3.040 3.060 140,361 -0.11(-3.47%)
Aug 02, 2017 3.200 3.229 3.150 3.170 117,146 -0.05(-1.55%)
Aug 01, 2017 3.490 3.490 3.130 3.220 396,633 -0.23(-6.67%)
Jul 31, 2017 3.580 3.590 3.400 3.450 369,781 -0.15(-4.17%)
Jul 28, 2017 3.570 3.640 3.510 3.600 160,666 +0.05(+1.41%)
Jul 27, 2017 3.540 3.580 3.500 3.550 232,034 +0.02(+0.57%)
Jul 26, 2017 3.590 3.629 3.520 3.530 97,339 -0.03(-0.84%)
Jul 25, 2017 3.690 3.690 3.510 3.560 236,348 -0.11(-3.00%)
Jul 24, 2017 3.580 3.700 3.510 3.670 237,927 +0.11(+3.09%)
Jul 21, 2017 3.630 3.639 3.510 3.560 159,264 -0.05(-1.39%)
Jul 20, 2017 3.620 3.650 3.550 3.610 232,902 -0.01(-0.28%)
Jul 19, 2017 3.570 3.670 3.500 3.620 185,320 +0.07(+1.97%)
Jul 18, 2017 3.560 3.570 3.500 3.550 274,164 +0.02(+0.57%)
Jul 17, 2017 3.620 3.720 3.510 3.530 214,113 -0.09(-2.49%)
Jul 14, 2017 3.620 3.640 3.530 3.620 187,978 +0.00(+0.00%)
Jul 13, 2017 3.590 3.650 3.471 3.620 103,988 +0.01(+0.28%)
Jul 12, 2017 3.600 3.640 3.480 3.610 190,638 +0.08(+2.27%)
Jul 11, 2017 3.510 3.600 3.430 3.530 151,588 +0.02(+0.57%)
Jul 10, 2017 3.690 3.748 3.470 3.510 407,193 -0.16(-4.36%)
Jul 07, 2017 3.730 3.740 3.610 3.670 174,700 -0.03(-0.81%)
Jul 06, 2017 3.730 3.750 3.640 3.700 141,160 -0.02(-0.54%)
Jul 05, 2017 3.730 3.800 3.620 3.720 141,024 -0.02(-0.53%)
Jul 03, 2017 3.830 3.850 3.720 3.740 55,599 -0.08(-2.09%)
Jun 30, 2017 3.860 3.895 3.710 3.820 176,381 -0.04(-1.04%)
Jun 29, 2017 3.650 3.880 3.600 3.860 267,375 +0.16(+4.32%)
Jun 28, 2017 3.820 3.906 3.650 3.700 325,314 -0.12(-3.14%)
Jun 27, 2017 3.960 4.190 3.810 3.820 589,673 -0.14(-3.54%)
Jun 26, 2017 3.680 4.000 3.615 3.960 858,743 +0.34(+9.39%)
Jun 23, 2017 3.800 3.620 2,888,592 -0.04(-1.09%)
Jun 22, 2017 3.750 3.950 3.600 3.660 518,790 -0.09(-2.40%)
Jun 21, 2017 3.620 3.830 3.580 3.750 537,836 +0.16(+4.46%)
Jun 20, 2017 3.520 3.650 3.460 3.590 399,813 +0.05(+1.41%)
Jun 19, 2017 3.360 3.590 3.300 3.540 296,333 +0.20(+5.99%)
Jun 16, 2017 3.280 3.420 3.260 3.340 225,317 +0.00(+0.00%)
Jun 15, 2017 3.270 3.490 3.260 3.340 120,617 +0.02(+0.60%)
Jun 14, 2017 3.380 3.380 3.220 3.320 163,163 -0.04(-1.19%)
Jun 13, 2017 3.270 3.390 3.260 3.360 145,932 +0.03(+0.90%)
Jun 12, 2017 3.550 3.550 3.310 3.330 303,793 -0.21(-5.93%)
Jun 09, 2017 3.610 3.610 3.480 3.540 201,398 -0.05(-1.39%)
Jun 08, 2017 3.520 3.600 3.380 3.590 300,727 +0.07(+1.99%)
Jun 07, 2017 3.500 3.540 3.370 3.520 165,603 +0.02(+0.57%)
Jun 06, 2017 3.440 3.530 3.360 3.500 262,234 +0.04(+1.16%)
Jun 05, 2017 3.580 3.580 3.370 3.460 276,211 -0.06(-1.70%)
Jun 02, 2017 3.450 3.580 3.380 3.520 343,192 +0.11(+3.23%)
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.