Chromadex Corp CS (NQ: CDXC )

4.350 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 8.520 9.040 8.510 8.880 452,900 +0.14(+1.60%)
Apr 29, 2021 8.930 8.960 8.600 8.740 476,767 -0.10(-1.13%)
Apr 28, 2021 8.600 9.050 8.340 8.840 622,306 +0.52(+6.25%)
Apr 27, 2021 8.600 8.600 8.220 8.320 505,023 -0.07(-0.83%)
Apr 26, 2021 8.200 8.500 7.970 8.390 616,170 +0.24(+2.94%)
Apr 23, 2021 7.910 8.250 7.781 8.150 338,300 +0.27(+3.43%)
Apr 22, 2021 7.750 8.290 7.590 7.880 663,385 +0.26(+3.41%)
Apr 21, 2021 7.500 7.750 7.190 7.620 767,671 +0.23(+3.11%)
Apr 20, 2021 7.980 8.000 7.350 7.390 1,278,550 -0.57(-7.16%)
Apr 19, 2021 8.140 8.390 7.940 7.960 1,573,459 -0.24(-2.93%)
Apr 16, 2021 8.530 8.540 8.170 8.200 823,600 -0.33(-3.87%)
Apr 15, 2021 8.670 8.760 8.450 8.530 461,289 -0.15(-1.73%)
Apr 14, 2021 9.000 9.200 8.540 8.680 907,744 -0.36(-3.98%)
Apr 13, 2021 8.920 9.380 8.740 9.040 758,240 +0.06(+0.67%)
Apr 12, 2021 9.390 9.650 8.860 8.980 817,097 -0.49(-5.17%)
Apr 09, 2021 9.610 9.890 9.370 9.470 557,400 -0.21(-2.17%)
Apr 08, 2021 9.650 9.860 9.521 9.680 482,692 +0.12(+1.26%)
Apr 07, 2021 9.950 10.32 9.480 9.560 521,459 -0.30(-3.04%)
Apr 06, 2021 10.74 10.87 9.820 9.860 1,066,774 -1.06(-9.71%)
Apr 05, 2021 9.760 11.20 9.750 10.92 1,509,678 +1.23(+12.69%)
Apr 01, 2021 9.400 9.960 8.950 9.690 1,193,900 +0.35(+3.75%)
Mar 31, 2021 8.840 9.900 8.840 9.340 3,465,859 +0.54(+6.14%)
Mar 30, 2021 8.510 9.410 8.400 8.800 1,009,046 +0.22(+2.56%)
Mar 29, 2021 8.870 9.210 8.530 8.580 660,193 -0.44(-4.88%)
Mar 26, 2021 9.080 9.690 8.570 9.020 1,131,800 +0.02(+0.22%)
Mar 25, 2021 8.960 9.600 8.590 9.000 1,434,575 +0.09(+1.01%)
Mar 24, 2021 10.22 10.45 8.900 8.910 1,361,062 -1.20(-11.87%)
Mar 23, 2021 10.25 10.92 10.11 10.11 1,556,844 -0.28(-2.69%)
Mar 22, 2021 11.80 11.94 10.08 10.39 1,906,115 -1.51(-12.69%)
Mar 19, 2021 11.58 12.28 11.38 11.90 1,477,400 +0.36(+3.12%)
Mar 18, 2021 12.13 12.45 11.44 11.54 959,581 -0.78(-6.33%)
Mar 17, 2021 12.88 12.97 12.15 12.32 1,410,426 -0.69(-5.30%)
Mar 16, 2021 12.37 14.45 12.37 13.01 5,707,624 +1.18(+9.97%)
Mar 15, 2021 12.13 12.13 10.83 11.83 2,741,407 +0.08(+0.68%)
Mar 12, 2021 11.03 11.90 10.51 11.75 1,251,600 +0.44(+3.89%)
Mar 11, 2021 10.86 11.84 10.52 11.31 1,978,180 +0.56(+5.21%)
Mar 10, 2021 14.26 14.75 10.66 10.75 4,219,551 -0.71(-6.20%)
Mar 09, 2021 10.61 11.63 10.61 11.46 1,459,495 +1.01(+9.67%)
Mar 08, 2021 10.97 12.23 10.37 10.45 3,055,206 -0.28(-2.61%)
Mar 05, 2021 9.710 13.20 9.630 10.73 7,225,300 +1.15(+12.00%)
Mar 04, 2021 11.54 11.55 9.250 9.580 3,726,311 -1.83(-16.04%)
Mar 03, 2021 12.48 13.98 11.03 11.41 3,712,463 -1.00(-8.06%)
Mar 02, 2021 13.19 13.84 12.37 12.41 2,899,622 -0.94(-7.04%)
Mar 01, 2021 14.29 16.82 13.13 13.35 7,203,128 -0.58(-4.16%)
Feb 26, 2021 20.35 20.54 13.76 13.93 28,499,200 -4.81(-25.67%)
Feb 25, 2021 10.00 23.66 9.990 18.74 119,051,262 +9.00(+92.40%)
Feb 24, 2021 9.650 9.900 9.100 9.740 1,114,851 +0.20(+2.10%)
Feb 23, 2021 9.530 9.650 8.850 9.540 2,176,602 -0.07(-0.73%)
Feb 22, 2021 8.840 9.990 7.920 9.610 3,188,080 +1.30(+15.64%)
Feb 19, 2021 7.860 8.600 7.620 8.310 1,405,600 +0.79(+10.51%)
Feb 18, 2021 6.690 7.720 6.640 7.520 1,468,386 +0.89(+13.42%)
Feb 17, 2021 6.410 6.990 6.390 6.630 883,666 +0.25(+3.92%)
Feb 16, 2021 5.580 6.400 5.550 6.380 1,010,859 +0.97(+17.93%)
Feb 12, 2021 6.050 6.050 5.380 5.410 496,800 -0.63(-10.43%)
Feb 11, 2021 6.100 6.120 5.920 6.040 250,293 -0.05(-0.82%)
Feb 10, 2021 6.350 6.480 5.900 6.090 532,044 -0.18(-2.87%)
Feb 09, 2021 5.790 6.630 5.760 6.270 1,214,027 +0.52(+9.04%)
Feb 08, 2021 5.270 5.800 5.270 5.750 635,257 +0.47(+8.90%)
Feb 05, 2021 4.990 5.380 4.940 5.280 517,300 +0.31(+6.24%)
Feb 04, 2021 4.880 4.999 4.780 4.970 366,915 +0.12(+2.47%)
Feb 03, 2021 4.810 4.850 4.760 4.850 110,716 +0.06(+1.25%)
Feb 02, 2021 4.850 4.850 4.740 4.790 203,376 +0.00(+0.00%)
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.