Chromadex Corp CS (NQ: CDXC )

1.730 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.920 4.920 4.710 4.740 371,300 -0.12(-2.47%)
Jan 28, 2021 4.840 5.020 4.710 4.860 456,706 +0.07(+1.46%)
Jan 27, 2021 4.750 4.900 4.640 4.790 320,104 -0.04(-0.83%)
Jan 26, 2021 4.900 4.900 4.800 4.830 152,146 -0.06(-1.23%)
Jan 25, 2021 4.910 4.930 4.790 4.890 218,865 -0.01(-0.20%)
Jan 22, 2021 4.770 4.930 4.720 4.900 184,400 +0.10(+2.08%)
Jan 21, 2021 4.770 4.930 4.710 4.800 221,918 +0.03(+0.63%)
Jan 20, 2021 4.730 4.810 4.680 4.770 195,251 +0.06(+1.38%)
Jan 19, 2021 4.710 4.720 4.630 4.705 147,171 +0.04(+0.75%)
Jan 15, 2021 4.690 4.750 4.635 4.670 180,700 +0.01(+0.21%)
Jan 14, 2021 4.610 4.740 4.610 4.660 217,382 +0.07(+1.53%)
Jan 13, 2021 4.630 4.640 4.539 4.590 218,944 -0.03(-0.65%)
Jan 12, 2021 4.650 4.690 4.520 4.620 348,879 -0.02(-0.43%)
Jan 11, 2021 4.800 4.841 4.600 4.640 720,364 -0.19(-3.93%)
Jan 08, 2021 5.060 5.060 4.660 4.830 536,600 -0.19(-3.78%)
Jan 07, 2021 4.920 5.060 4.920 5.020 402,097 +0.07(+1.41%)
Jan 06, 2021 4.840 5.045 4.840 4.950 294,782 +0.09(+1.85%)
Jan 05, 2021 4.780 4.920 4.780 4.860 251,231 +0.11(+2.32%)
Jan 04, 2021 4.830 4.850 4.680 4.750 214,210 -0.05(-1.04%)
Dec 31, 2020 4.800 4.800 4.800 157,269 -0.06(-1.23%)
Dec 30, 2020 4.880 4.940 4.820 4.860 157,269 +0.05(+1.04%)
Dec 29, 2020 4.960 5.000 4.770 4.810 377,449 -0.09(-1.84%)
Dec 28, 2020 5.000 5.040 4.870 4.900 227,377 -0.09(-1.80%)
Dec 24, 2020 5.070 5.130 4.910 4.990 161,500 -0.10(-1.96%)
Dec 23, 2020 4.970 5.130 4.950 5.090 266,261 +0.21(+4.30%)
Dec 22, 2020 4.970 5.020 4.880 4.880 253,866 -0.04(-0.81%)
Dec 21, 2020 5.000 5.040 4.860 4.920 529,925 -0.04(-0.81%)
Dec 18, 2020 5.110 5.220 4.900 4.960 494,000 -0.12(-2.36%)
Dec 17, 2020 4.920 5.270 4.900 5.080 607,161 +0.23(+4.74%)
Dec 16, 2020 4.730 5.030 4.700 4.850 684,008 -0.37(-7.09%)
Dec 15, 2020 5.120 5.320 5.090 5.220 208,993 +0.10(+1.95%)
Dec 14, 2020 5.640 5.740 5.060 5.120 792,199 -0.38(-6.91%)
Dec 11, 2020 5.220 6.000 5.220 5.500 1,557,800 +0.29(+5.57%)
Dec 10, 2020 4.990 5.300 4.980 5.210 691,595 +0.31(+6.33%)
Dec 09, 2020 5.070 5.070 4.890 4.900 226,575 -0.14(-2.78%)
Dec 08, 2020 5.070 5.180 4.960 5.040 450,438 -0.02(-0.40%)
Dec 07, 2020 4.890 5.100 4.850 5.060 344,356 +0.17(+3.48%)
Dec 04, 2020 4.840 4.910 4.820 4.890 155,400 +0.04(+0.82%)
Dec 03, 2020 4.910 4.910 4.770 4.850 261,133 -0.05(-1.02%)
Dec 02, 2020 5.050 5.080 4.850 4.900 341,324 -0.12(-2.39%)
Dec 01, 2020 5.000 5.077 4.860 5.020 390,674 +0.06(+1.21%)
Nov 30, 2020 5.000 5.150 4.950 4.960 378,679 -0.05(-1.00%)
Nov 27, 2020 4.860 5.070 4.860 5.010 167,600 +0.15(+3.09%)
Nov 25, 2020 4.890 4.932 4.790 4.860 133,900 -0.02(-0.41%)
Nov 24, 2020 4.850 4.960 4.660 4.880 298,899 +0.08(+1.67%)
Nov 23, 2020 4.890 5.020 4.780 4.800 328,932 -0.07(-1.44%)
Nov 20, 2020 4.870 4.930 4.710 4.870 350,200 -0.04(-0.81%)
Nov 19, 2020 4.940 4.970 4.860 4.910 81,197 -0.02(-0.41%)
Nov 18, 2020 5.090 5.100 4.860 4.930 224,365 -0.13(-2.57%)
Nov 17, 2020 5.020 5.150 5.020 5.060 245,751 -0.01(-0.20%)
Nov 16, 2020 5.080 5.190 5.030 5.070 238,921 -0.06(-1.17%)
Nov 13, 2020 5.110 5.190 5.020 5.130 261,100 +0.07(+1.38%)
Nov 12, 2020 4.820 5.160 4.820 5.060 255,295 +0.21(+4.33%)
Nov 11, 2020 4.900 4.930 4.722 4.850 231,352 +0.01(+0.21%)
Nov 10, 2020 4.840 5.000 4.710 4.840 234,567 +0.03(+0.62%)
Nov 09, 2020 4.730 5.241 4.700 4.810 645,854 +0.32(+7.13%)
Nov 06, 2020 4.530 4.555 4.380 4.490 370,600 -0.04(-0.88%)
Nov 05, 2020 4.700 4.723 4.370 4.530 403,395 -0.25(-5.23%)
Nov 04, 2020 4.700 4.920 4.610 4.780 288,513 +0.07(+1.49%)
Nov 03, 2020 4.450 4.730 4.450 4.710 198,394 +0.27(+6.08%)
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.