Chromadex Corp CS (NQ: CDXC )

1.750 +0.050 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 4.820 4.920 4.491 4.610 743,777 -0.22(-4.55%)
Jan 30, 2018 5.110 5.110 4.800 4.830 695,105 -0.28(-5.48%)
Jan 29, 2018 5.360 5.380 5.080 5.110 685,745 -0.33(-6.07%)
Jan 26, 2018 5.030 5.750 4.960 5.440 3,316,483 +0.49(+9.90%)
Jan 25, 2018 4.990 5.128 4.920 4.950 364,852 -0.05(-1.00%)
Jan 24, 2018 5.300 5.325 4.950 5.000 730,739 -0.27(-5.12%)
Jan 23, 2018 5.750 5.750 5.120 5.270 642,964 -0.38(-6.73%)
Jan 22, 2018 5.920 5.990 5.590 5.650 320,577 -0.20(-3.42%)
Jan 19, 2018 5.480 5.860 5.330 5.850 389,180 +0.41(+7.54%)
Jan 18, 2018 5.680 5.816 5.360 5.440 351,471 -0.24(-4.23%)
Jan 17, 2018 5.860 5.970 5.660 5.680 353,416 -0.17(-2.91%)
Jan 16, 2018 6.210 6.260 5.830 5.850 585,040 -0.33(-5.34%)
Jan 12, 2018 6.180 6.180 6.180 0 -0.17(-2.68%)
Jan 11, 2018 6.430 6.500 6.270 6.350 197,149 -0.11(-1.70%)
Jan 10, 2018 6.630 6.460 335,654 +0.16(+2.54%)
Jan 09, 2018 6.240 6.420 6.220 6.300 233,667 +0.08(+1.29%)
Jan 08, 2018 6.380 6.453 6.170 6.220 216,571 -0.08(-1.27%)
Jan 05, 2018 6.330 6.400 6.220 6.300 193,491 +0.05(+0.80%)
Jan 04, 2018 6.100 6.300 6.000 6.250 294,882 +0.12(+1.96%)
Jan 03, 2018 6.350 6.420 6.050 6.130 244,902 -0.22(-3.46%)
Jan 02, 2018 5.950 6.480 5.890 6.350 385,484 +0.47(+7.99%)
Dec 29, 2017 5.880 5.880 5.880 0 +0.02(+0.34%)
Dec 28, 2017 6.050 6.050 5.820 5.860 280,899 -0.04(-0.68%)
Dec 27, 2017 6.150 6.170 5.880 5.900 307,863 -0.20(-3.28%)
Dec 26, 2017 6.050 6.160 5.960 6.100 218,865 +0.08(+1.33%)
Dec 22, 2017 6.250 6.260 5.850 6.020 446,730 -0.23(-3.68%)
Dec 21, 2017 6.300 6.380 6.030 6.250 203,185 -0.01(-0.16%)
Dec 20, 2017 6.400 6.402 6.230 6.260 174,201 -0.15(-2.34%)
Dec 19, 2017 6.430 6.640 6.360 6.410 207,879 +0.06(+0.94%)
Dec 18, 2017 6.390 6.530 6.320 6.350 217,566 +0.01(+0.16%)
Dec 15, 2017 6.160 6.380 6.110 6.340 313,406 +0.10(+1.60%)
Dec 14, 2017 6.600 6.650 6.100 6.240 439,268 -0.30(-4.59%)
Dec 13, 2017 6.480 6.610 6.300 6.540 147,394 +0.03(+0.46%)
Dec 12, 2017 6.600 6.670 6.500 6.510 221,953 -0.12(-1.81%)
Dec 11, 2017 7.000 7.150 6.520 6.630 550,694 -0.29(-4.19%)
Dec 08, 2017 6.770 6.939 6.550 6.920 718,821 +0.67(+10.72%)
Dec 07, 2017 6.310 6.390 6.130 6.250 160,697 -0.11(-1.73%)
Dec 06, 2017 6.060 6.490 5.890 6.360 491,130 +0.30(+4.95%)
Dec 05, 2017 6.560 6.700 6.000 6.060 556,031 -0.54(-8.18%)
Dec 04, 2017 6.630 6.840 6.550 6.600 335,817 +0.01(+0.15%)
Dec 01, 2017 6.840 6.900 6.700 6.590 660,139 -0.33(-4.77%)
Nov 30, 2017 6.850 6.930 6.670 6.920 420,409 +0.12(+1.76%)
Nov 29, 2017 7.000 7.020 6.700 6.800 477,791 -0.16(-2.30%)
Nov 28, 2017 6.770 7.015 6.720 6.960 451,876 +0.23(+3.42%)
Nov 27, 2017 6.750 7.240 6.650 6.730 1,120,440 +0.03(+0.45%)
Nov 24, 2017 6.700 6.800 6.580 6.700 329,510 +0.04(+0.60%)
Nov 22, 2017 6.650 6.705 6.600 6.660 507,558 +0.03(+0.45%)
Nov 21, 2017 6.580 6.900 6.530 6.630 543,700 +0.13(+2.00%)
Nov 20, 2017 7.000 7.040 6.360 6.500 890,945 -0.40(-5.80%)
Nov 17, 2017 6.700 7.100 6.360 6.900 873,839 +0.26(+3.92%)
Nov 16, 2017 6.010 6.680 6.010 6.640 907,992 +0.68(+11.41%)
Nov 15, 2017 6.000 6.100 5.720 5.960 708,082 +0.01(+0.17%)
Nov 14, 2017 5.720 5.990 5.700 5.950 622,738 +0.27(+4.75%)
Nov 13, 2017 5.380 5.770 5.360 5.680 586,529 +0.37(+6.97%)
Nov 10, 2017 5.000 5.390 5.000 5.310 658,851 +0.42(+8.59%)
Nov 09, 2017 4.760 4.980 4.660 4.890 315,160 +0.12(+2.52%)
Nov 08, 2017 5.010 5.340 4.690 4.770 670,927 -0.18(-3.64%)
Nov 07, 2017 4.450 4.980 4.447 4.950 719,400 +0.55(+12.50%)
Nov 06, 2017 4.400 4.560 4.339 4.400 492,576 +0.19(+4.51%)
Nov 03, 2017 4.050 4.250 4.030 4.210 112,363 +0.14(+3.44%)
Nov 02, 2017 4.040 4.070 3.950 4.070 111,391 +0.05(+1.24%)
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.