Chromadex Corp CS (NQ: CDXC )

1.690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 4.570 4.750 4.450 4.650 583,200 +0.02(+0.43%)
Jun 27, 2019 4.200 4.800 4.080 4.630 974,264 +0.44(+10.50%)
Jun 26, 2019 3.910 4.270 3.750 4.190 664,173 +0.41(+10.85%)
Jun 25, 2019 3.720 3.840 3.705 3.780 420,827 +0.07(+1.89%)
Jun 24, 2019 3.820 3.870 3.700 3.710 368,393 -0.09(-2.37%)
Jun 21, 2019 3.860 3.920 3.800 3.800 250,800 -0.09(-2.31%)
Jun 20, 2019 4.130 4.157 3.890 3.890 118,832 -0.20(-4.89%)
Jun 19, 2019 4.100 4.110 4.070 4.090 44,973 -0.02(-0.49%)
Jun 18, 2019 3.990 4.160 3.950 4.110 67,483 +0.16(+4.05%)
Jun 17, 2019 4.050 4.050 3.920 3.950 85,816 -0.10(-2.47%)
Jun 14, 2019 4.250 4.250 4.040 4.050 88,800 -0.17(-4.03%)
Jun 13, 2019 4.240 4.300 4.200 4.220 77,123 +0.01(+0.24%)
Jun 12, 2019 4.150 4.280 4.135 4.210 144,313 +0.11(+2.68%)
Jun 11, 2019 4.100 4.190 4.050 4.100 131,310 -0.01(-0.24%)
Jun 10, 2019 4.090 4.150 4.040 4.110 135,298 +0.02(+0.49%)
Jun 07, 2019 4.020 4.170 4.020 4.090 115,500 +0.10(+2.51%)
Jun 06, 2019 3.900 4.050 3.900 3.990 121,464 +0.09(+2.31%)
Jun 05, 2019 3.920 3.970 3.800 3.900 134,907 +0.01(+0.26%)
Jun 04, 2019 3.900 4.020 3.820 3.890 92,610 +0.00(+0.00%)
Jun 03, 2019 3.910 4.020 3.830 3.890 157,578 -0.09(-2.26%)
May 31, 2019 3.950 4.060 3.920 3.980 112,100 -0.01(-0.25%)
May 30, 2019 3.930 4.200 3.930 3.990 161,477 +0.08(+2.05%)
May 29, 2019 4.150 4.270 3.880 3.910 462,175 -0.40(-9.28%)
May 28, 2019 4.580 4.610 4.300 4.310 171,058 -0.28(-6.10%)
May 24, 2019 4.460 4.650 4.420 4.590 143,200 +0.15(+3.38%)
May 23, 2019 4.430 4.470 4.350 4.440 146,999 +0.01(+0.23%)
May 22, 2019 4.410 4.470 4.270 4.430 115,162 -0.02(-0.45%)
May 21, 2019 4.490 4.530 4.420 4.450 61,713 +0.02(+0.45%)
May 20, 2019 4.500 4.530 4.420 4.430 99,590 -0.13(-2.85%)
May 17, 2019 4.740 4.780 4.550 4.560 135,900 -0.23(-4.80%)
May 16, 2019 4.750 4.815 4.670 4.790 202,987 +0.06(+1.27%)
May 15, 2019 4.630 4.760 4.590 4.730 155,980 +0.06(+1.28%)
May 14, 2019 4.610 4.700 4.608 4.670 88,016 +0.05(+1.08%)
May 13, 2019 4.660 4.770 4.600 4.620 127,846 -0.21(-4.35%)
May 10, 2019 4.710 4.950 4.680 4.830 245,600 +0.09(+1.90%)
May 09, 2019 4.610 4.900 4.510 4.740 421,572 +0.09(+1.94%)
May 08, 2019 4.600 4.750 4.520 4.650 250,026 +0.06(+1.31%)
May 07, 2019 4.520 4.630 4.520 4.590 148,666 +0.02(+0.44%)
May 06, 2019 4.540 4.670 4.540 4.570 130,446 -0.10(-2.14%)
May 03, 2019 4.490 4.700 4.490 4.670 295,500 +0.20(+4.47%)
May 02, 2019 4.410 4.500 4.344 4.470 58,670 +0.09(+2.05%)
May 01, 2019 4.450 4.510 4.350 4.380 97,271 -0.07(-1.57%)
Apr 30, 2019 4.590 4.620 4.310 4.450 270,965 -0.16(-3.47%)
Apr 29, 2019 4.570 4.620 4.460 4.610 279,847 +0.08(+1.77%)
Apr 26, 2019 4.540 4.550 4.470 4.530 97,900 -0.02(-0.44%)
Apr 25, 2019 4.350 4.610 4.336 4.550 430,052 +0.15(+3.41%)
Apr 24, 2019 4.210 4.570 4.150 4.400 442,867 +0.18(+4.27%)
Apr 23, 2019 3.980 4.260 3.980 4.220 207,728 +0.22(+5.63%)
Apr 22, 2019 4.050 4.100 3.960 3.995 123,036 -0.12(-3.03%)
Apr 18, 2019 3.970 4.140 3.940 4.120 157,300 +0.14(+3.52%)
Apr 17, 2019 3.910 4.000 3.780 3.980 154,688 +0.12(+3.11%)
Apr 16, 2019 4.040 4.090 3.830 3.860 325,364 -0.21(-5.16%)
Apr 15, 2019 4.250 4.390 4.050 4.070 107,532 -0.17(-4.01%)
Apr 12, 2019 4.290 4.360 4.060 4.240 150,200 -0.01(-0.24%)
Apr 11, 2019 4.300 4.300 4.220 4.250 116,320 -0.02(-0.47%)
Apr 10, 2019 4.250 4.279 4.150 4.270 117,652 +0.02(+0.47%)
Apr 09, 2019 4.160 4.290 4.096 4.250 235,158 +0.11(+2.66%)
Apr 08, 2019 4.190 4.210 4.100 4.140 69,948 -0.07(-1.66%)
Apr 05, 2019 4.200 4.240 4.139 4.210 138,700 +0.04(+0.96%)
Apr 04, 2019 4.090 4.180 4.021 4.170 103,481 +0.09(+2.21%)
Apr 03, 2019 4.180 4.180 3.980 4.080 133,769 -0.04(-0.97%)
Apr 02, 2019 4.181 4.181 4.070 4.120 119,873 -0.07(-1.67%)
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.