Chromadex Corp CS (NQ: CDXC )

4.350 USD -0.260 (-5.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 6.040 6.400 6.040 6.270 275,987 +0.22(+3.64%)
Sep 29, 2021 6.410 6.450 6.000 6.050 404,153 -0.25(-3.97%)
Sep 28, 2021 6.830 6.830 6.220 6.300 446,202 -0.46(-6.80%)
Sep 27, 2021 6.490 6.870 6.420 6.760 280,866 +0.31(+4.81%)
Sep 24, 2021 6.700 6.700 6.440 6.450 136,006 -0.24(-3.59%)
Sep 23, 2021 6.680 6.750 6.600 6.690 172,467 +0.05(+0.75%)
Sep 22, 2021 6.620 6.820 6.590 6.640 205,146 +0.00(+0.00%)
Sep 21, 2021 6.570 6.730 6.500 6.640 209,075 +0.14(+2.15%)
Sep 20, 2021 6.480 6.810 6.366 6.500 543,706 -0.27(-3.99%)
Sep 17, 2021 6.310 6.810 6.150 6.770 627,132 +0.45(+7.12%)
Sep 16, 2021 6.550 6.550 5.920 6.320 1,255,241 -0.35(-5.25%)
Sep 15, 2021 5.300 7.110 5.150 6.670 5,096,517 -0.29(-4.17%)
Sep 14, 2021 7.300 7.385 6.933 6.960 284,307 -0.33(-4.53%)
Sep 13, 2021 7.680 7.680 7.120 7.290 342,715 -0.37(-4.83%)
Sep 10, 2021 7.800 7.890 7.610 7.660 239,252 +0.01(+0.13%)
Sep 09, 2021 7.770 7.850 7.650 7.650 366,109 -0.08(-1.03%)
Sep 08, 2021 7.990 8.082 7.670 7.730 271,095 -0.29(-3.62%)
Sep 07, 2021 8.080 8.210 7.980 8.020 125,156 -0.07(-0.87%)
Sep 03, 2021 8.110 8.243 7.980 8.090 223,977 -0.01(-0.12%)
Sep 02, 2021 8.460 8.515 8.050 8.100 378,892 -0.33(-3.91%)
Sep 01, 2021 8.470 8.750 8.380 8.430 474,501 -0.10(-1.17%)
Aug 31, 2021 8.280 8.650 8.180 8.530 331,470 +0.25(+3.02%)
Aug 30, 2021 8.500 8.530 8.250 8.280 182,700 -0.14(-1.66%)
Aug 27, 2021 8.150 8.450 8.090 8.420 251,536 +0.23(+2.81%)
Aug 26, 2021 8.100 8.390 8.040 8.190 253,380 +0.09(+1.11%)
Aug 25, 2021 8.100 8.310 8.070 8.100 411,129 -0.01(-0.12%)
Aug 24, 2021 8.100 8.180 7.775 8.110 297,623 -0.03(-0.37%)
Aug 23, 2021 8.150 8.330 8.050 8.140 285,223 +0.06(+0.74%)
Aug 20, 2021 7.810 8.120 7.810 8.080 151,828 +0.21(+2.67%)
Aug 19, 2021 7.660 8.000 7.659 7.870 242,868 +0.07(+0.90%)
Aug 18, 2021 7.930 8.110 7.710 7.800 160,683 -0.12(-1.52%)
Aug 17, 2021 8.030 8.090 7.680 7.920 300,520 -0.14(-1.74%)
Aug 16, 2021 8.510 8.510 8.030 8.060 255,548 -0.48(-5.62%)
Aug 13, 2021 8.640 8.670 8.285 8.540 333,700 -0.06(-0.70%)
Aug 12, 2021 8.640 8.790 8.420 8.600 255,655 -0.07(-0.81%)
Aug 11, 2021 8.830 8.830 8.470 8.670 192,848 -0.20(-2.25%)
Aug 10, 2021 8.850 9.040 8.540 8.870 237,853 +0.14(+1.60%)
Aug 09, 2021 8.800 8.910 8.640 8.730 274,221 -0.01(-0.11%)
Aug 06, 2021 8.760 8.840 8.510 8.740 196,932 +0.01(+0.11%)
Aug 05, 2021 8.230 8.740 8.160 8.730 369,874 +0.47(+5.69%)
Aug 04, 2021 8.640 8.930 8.180 8.260 489,256 -0.47(-5.38%)
Aug 03, 2021 8.940 8.940 8.630 8.730 280,588 -0.19(-2.13%)
Aug 02, 2021 8.700 9.090 8.700 8.920 277,942 +0.23(+2.65%)
Jul 30, 2021 8.890 9.010 8.665 8.690 222,381 -0.24(-2.69%)
Jul 29, 2021 9.040 9.210 8.750 8.930 295,194 -0.11(-1.22%)
Jul 28, 2021 8.750 9.300 8.740 9.040 288,529 +0.41(+4.75%)
Jul 27, 2021 9.470 9.540 8.440 8.630 770,455 -0.89(-9.35%)
Jul 26, 2021 9.480 9.940 9.370 9.520 486,865 +0.10(+1.06%)
Jul 23, 2021 10.30 10.39 9.330 9.420 725,800 -0.99(-9.51%)
Jul 22, 2021 10.14 10.54 9.820 10.41 489,071 +0.35(+3.48%)
Jul 21, 2021 9.230 10.10 9.120 10.06 568,419 +0.90(+9.83%)
Jul 20, 2021 9.200 9.260 8.800 9.160 496,561 -0.08(-0.87%)
Jul 19, 2021 8.880 9.330 8.535 9.240 611,526 +0.16(+1.76%)
Jul 16, 2021 9.200 9.430 9.010 9.080 349,160 -0.03(-0.33%)
Jul 15, 2021 9.200 9.360 8.910 9.110 270,722 -0.06(-0.65%)
Jul 14, 2021 9.280 9.430 9.110 9.170 239,989 -0.06(-0.65%)
Jul 13, 2021 9.550 9.550 9.180 9.230 261,521 -0.35(-3.65%)
Jul 12, 2021 9.430 9.610 9.330 9.580 363,523 +0.14(+1.48%)
Jul 09, 2021 9.160 9.480 8.950 9.440 249,128 +0.41(+4.54%)
Jul 08, 2021 8.710 9.090 8.410 9.030 485,147 +0.21(+2.38%)
Jul 07, 2021 9.280 9.300 8.730 8.820 515,166 -0.51(-5.47%)
Jul 06, 2021 9.440 9.560 9.280 9.330 253,853 -0.08(-0.85%)
Jul 02, 2021 9.880 9.935 9.280 9.410 308,127 -0.39(-3.98%)
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.