Chromadex Corp CS (NQ: CDXC )

1.700 +0.000 (+0.01%)
Streaming Delayed Price Updated: 3:06 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 1.250 1.350 1.230 1.230 176,444 -0.02(-1.60%)
Sep 29, 2022 1.310 1.310 1.230 1.250 75,095 -0.06(-4.58%)
Sep 28, 2022 1.220 1.360 1.230 1.310 134,376 +0.10(+8.26%)
Sep 27, 2022 1.210 1.220 1.150 1.210 145,205 +0.02(+1.68%)
Sep 26, 2022 1.200 1.280 1.190 1.190 163,044 -0.02(-1.65%)
Sep 23, 2022 1.250 1.290 1.210 1.210 158,601 -0.08(-6.20%)
Sep 22, 2022 1.380 1.380 1.280 1.290 161,468 -0.08(-5.84%)
Sep 21, 2022 1.420 1.420 1.355 1.370 192,888 -0.04(-2.84%)
Sep 20, 2022 1.410 1.420 1.365 1.410 92,808 +0.01(+0.71%)
Sep 19, 2022 1.420 1.430 1.380 1.400 139,248 -0.06(-4.11%)
Sep 16, 2022 1.470 1.470 1.400 1.460 219,017 -0.01(-0.68%)
Sep 15, 2022 1.450 1.490 1.450 1.470 133,320 +0.02(+1.38%)
Sep 14, 2022 1.450 1.480 1.410 1.450 131,070 +0.00(+0.00%)
Sep 13, 2022 1.420 1.470 1.400 1.450 186,481 -0.03(-2.03%)
Sep 12, 2022 1.440 1.490 1.430 1.480 91,310 +0.05(+3.50%)
Sep 09, 2022 1.430 1.450 1.400 1.430 87,700 +0.00(+0.00%)
Sep 08, 2022 1.430 1.440 1.380 1.430 98,840 -0.01(-0.69%)
Sep 07, 2022 1.400 1.440 1.370 1.440 130,650 +0.05(+3.60%)
Sep 06, 2022 1.410 1.440 1.370 1.390 121,786 -0.02(-1.42%)
Sep 02, 2022 1.430 1.460 1.390 1.410 80,868 -0.01(-0.70%)
Sep 01, 2022 1.440 1.440 1.370 1.420 135,364 -0.02(-1.39%)
Aug 31, 2022 1.420 1.479 1.363 1.440 213,298 +0.04(+2.86%)
Aug 30, 2022 1.470 1.470 1.380 1.400 291,635 -0.05(-3.45%)
Aug 29, 2022 1.470 1.490 1.440 1.450 181,093 -0.03(-2.03%)
Aug 26, 2022 1.640 1.640 1.460 1.480 340,960 -0.13(-8.07%)
Aug 25, 2022 1.580 1.610 1.530 1.610 184,464 +0.06(+3.87%)
Aug 24, 2022 1.550 1.560 1.500 1.550 157,133 +0.05(+3.33%)
Aug 23, 2022 1.470 1.520 1.450 1.500 208,080 +0.02(+1.35%)
Aug 22, 2022 1.560 1.560 1.450 1.480 442,017 -0.08(-5.13%)
Aug 19, 2022 1.620 1.630 1.550 1.560 428,817 -0.07(-4.29%)
Aug 18, 2022 1.650 1.670 1.630 1.630 298,073 -0.01(-0.61%)
Aug 17, 2022 1.630 1.675 1.630 1.640 330,186 -0.03(-1.80%)
Aug 16, 2022 1.730 1.740 1.630 1.670 512,199 -0.09(-5.11%)
Aug 15, 2022 1.760 1.790 1.710 1.760 586,791 +0.07(+4.14%)
Aug 12, 2022 1.730 1.760 1.670 1.690 499,182 +0.03(+1.81%)
Aug 11, 2022 1.810 1.860 1.650 1.660 1,164,029 -0.40(-19.42%)
Aug 10, 2022 1.960 2.100 1.920 2.060 313,289 +0.14(+7.29%)
Aug 09, 2022 1.960 1.965 1.873 1.920 274,774 -0.07(-3.52%)
Aug 08, 2022 1.920 2.025 1.910 1.990 311,554 +0.10(+5.29%)
Aug 05, 2022 1.800 1.960 1.751 1.890 266,631 +0.07(+3.85%)
Aug 04, 2022 1.790 1.841 1.790 1.820 99,327 +0.03(+1.68%)
Aug 03, 2022 1.760 1.860 1.720 1.790 259,598 +0.04(+2.29%)
Aug 02, 2022 1.690 1.770 1.690 1.750 213,505 +0.07(+4.17%)
Aug 01, 2022 1.750 1.750 1.650 1.680 260,244 -0.04(-2.33%)
Jul 29, 2022 1.710 1.760 1.690 1.720 160,319 +0.05(+2.99%)
Jul 28, 2022 1.780 1.810 1.640 1.670 447,090 -0.10(-5.65%)
Jul 27, 2022 1.780 1.810 1.750 1.770 120,568 +0.02(+1.14%)
Jul 26, 2022 1.870 1.870 1.750 1.750 197,453 -0.14(-7.41%)
Jul 25, 2022 1.910 1.930 1.880 1.890 125,243 -0.02(-1.05%)
Jul 22, 2022 1.970 2.040 1.870 1.910 307,839 -0.10(-4.98%)
Jul 21, 2022 1.900 2.030 1.890 2.010 282,079 +0.09(+4.69%)
Jul 20, 2022 1.710 2.000 1.710 1.920 846,942 +0.23(+13.61%)
Jul 19, 2022 1.770 1.770 1.680 1.690 403,204 -0.01(-0.59%)
Jul 18, 2022 1.800 1.880 1.690 1.700 206,874 -0.09(-5.03%)
Jul 15, 2022 1.820 1.830 1.750 1.790 117,216 +0.01(+0.56%)
Jul 14, 2022 1.770 1.810 1.750 1.780 127,843 -0.02(-1.11%)
Jul 13, 2022 1.700 1.850 1.680 1.800 273,642 +0.08(+4.65%)
Jul 12, 2022 1.710 1.750 1.705 1.720 95,172 +0.00(+0.00%)
Jul 11, 2022 1.870 1.870 1.720 1.720 222,580 -0.18(-9.47%)
Jul 08, 2022 1.870 1.920 1.818 1.900 189,751 +0.02(+1.06%)
Jul 07, 2022 1.800 1.885 1.780 1.880 360,024 +0.09(+5.03%)
Jul 06, 2022 1.760 1.860 1.760 1.790 216,108 +0.01(+0.56%)
Jul 05, 2022 1.660 1.780 1.635 1.780 522,674 +0.11(+6.59%)
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.