Chromadex Corp CS (NQ: CDXC )

4.620 USD +0.200 (+4.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 3.990 4.000 3.960 4.000 53,574 +0.04(+1.01%)
Jul 28, 2016 3.880 4.000 3.880 3.960 77,484 -0.01(-0.25%)
Jul 27, 2016 3.950 4.040 3.950 3.970 64,478 -0.03(-0.75%)
Jul 26, 2016 3.950 4.080 3.920 4.000 146,045 -0.03(-0.74%)
Jul 25, 2016 3.990 4.040 3.910 4.030 97,771 -0.01(-0.25%)
Jul 22, 2016 4.100 4.100 3.900 4.040 116,812 -0.04(-0.98%)
Jul 21, 2016 3.845 4.100 3.790 4.080 141,970 +0.26(+6.81%)
Jul 20, 2016 3.760 3.874 3.760 3.820 69,620 +0.00(+0.00%)
Jul 19, 2016 3.930 3.930 3.750 3.820 179,124 -0.06(-1.55%)
Jul 18, 2016 3.890 3.890 3.760 3.880 231,340 +0.06(+1.57%)
Jul 15, 2016 3.990 3.990 3.790 3.820 124,021 -0.11(-2.80%)
Jul 14, 2016 4.000 4.090 3.890 3.930 109,276 -0.07(-1.75%)
Jul 13, 2016 4.020 4.070 3.980 4.000 161,078 +0.00(+0.00%)
Jul 12, 2016 3.870 4.060 3.870 4.000 184,297 +0.09(+2.30%)
Jul 11, 2016 4.040 4.040 3.850 3.910 200,404 -0.03(-0.76%)
Jul 08, 2016 3.820 4.120 3.810 3.940 190,033 +0.13(+3.41%)
Jul 07, 2016 4.000 4.050 3.720 3.810 264,875 -0.17(-4.27%)
Jul 05, 2016 4.100 4.100 3.930 3.980 326,181 -0.13(-3.16%)
Jul 01, 2016 4.200 4.110 4.110 4.110 363,200 -0.03(-0.72%)
Jun 30, 2016 4.050 4.140 3.930 4.140 867,824 +0.25(+6.43%)
Jun 29, 2016 3.390 3.990 3.310 3.890 1,697,528 +0.60(+18.24%)
Jun 28, 2016 3.230 3.300 3.170 3.290 820,302 +0.15(+4.78%)
Jun 27, 2016 2.940 3.250 2.890 3.140 785,734 +0.25(+8.65%)
Jun 24, 2016 3.080 3.080 2.830 2.890 3,087,380 -0.28(-8.83%)
Jun 23, 2016 3.100 3.250 3.090 3.170 765,385 +0.13(+4.28%)
Jun 22, 2016 2.900 3.150 2.900 3.040 713,121 -0.04(-1.30%)
Jun 21, 2016 2.920 3.550 2.900 3.080 3,644,094 +0.24(+8.45%)
Jun 20, 2016 5.000 5.000 2.460 2.840 4,799,738 -2.14(-42.97%)
Jun 17, 2016 5.010 5.160 4.900 4.980 1,017,100 -0.09(-1.78%)
Jun 16, 2016 5.260 5.500 4.870 5.070 465,766 -0.24(-4.52%)
Jun 15, 2016 5.240 5.400 5.240 5.310 265,234 +0.01(+0.19%)
Jun 14, 2016 5.650 5.750 5.250 5.300 258,971 -0.35(-6.19%)
Jun 13, 2016 5.400 5.700 5.400 5.650 304,299 +0.29(+5.41%)
Jun 10, 2016 5.550 5.690 5.300 5.360 166,107 -0.13(-2.37%)
Jun 09, 2016 5.730 5.750 5.460 5.490 206,262 -0.18(-3.17%)
Jun 08, 2016 5.800 5.950 5.645 5.670 285,919 -0.04(-0.70%)
Jun 07, 2016 5.650 5.780 5.590 5.710 295,305 +0.21(+3.82%)
Jun 06, 2016 5.820 5.820 5.420 5.500 412,065 -0.26(-4.51%)
Jun 03, 2016 5.600 5.770 5.590 5.760 147,007 +0.20(+3.60%)
Jun 02, 2016 5.440 5.600 5.380 5.560 210,459 +0.15(+2.73%)
Jun 01, 2016 5.220 5.425 5.210 5.412 148,343 +0.19(+3.68%)
May 31, 2016 5.090 5.235 5.020 5.220 121,995 +0.09(+1.75%)
May 27, 2016 5.170 5.130 5.130 5.130 70,500 +0.01(+0.20%)
May 26, 2016 5.030 5.180 4.940 5.120 71,652 +0.13(+2.61%)
May 25, 2016 5.330 5.330 4.920 4.990 394,295 -0.33(-6.20%)
May 24, 2016 5.300 5.320 5.272 5.320 92,466 +0.02(+0.38%)
May 23, 2016 5.320 5.350 5.270 5.300 125,267 +0.02(+0.38%)
May 20, 2016 5.120 5.400 5.120 5.280 112,058 +0.11(+2.13%)
May 19, 2016 5.380 5.450 5.110 5.170 175,317 -0.23(-4.26%)
May 18, 2016 5.690 5.700 5.370 5.400 241,703 -0.19(-3.40%)
May 17, 2016 5.800 5.900 5.475 5.590 279,762 -0.11(-1.93%)
May 16, 2016 5.200 6.180 5.200 5.700 675,774 +0.50(+9.62%)
May 13, 2016 5.000 5.200 4.930 5.200 333,114 +0.30(+6.12%)
May 12, 2016 4.700 4.990 4.663 4.900 430,650 +0.20(+4.26%)
May 11, 2016 4.700 4.700 4.550 4.700 85,400 +0.00(+0.00%)
May 10, 2016 4.600 4.700 4.560 4.700 107,404 +0.10(+2.17%)
May 09, 2016 4.640 4.660 4.454 4.600 188,017 -0.04(-0.86%)
May 06, 2016 4.600 4.640 4.520 4.640 154,722 +0.04(+0.87%)
May 05, 2016 4.430 4.610 4.400 4.600 305,487 +0.19(+4.31%)
May 04, 2016 4.440 4.450 4.350 4.410 98,156 +0.05(+1.15%)
May 03, 2016 4.400 4.470 4.260 4.360 40,766 -0.04(-0.91%)
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.