Chromadex Corp CS (NQ: CDXC )

1.210 -0.080 (-6.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 5.880 5.880 5.880 0 +0.02(+0.34%)
Dec 28, 2017 6.050 6.050 5.820 5.860 280,899 -0.04(-0.68%)
Dec 27, 2017 6.150 6.170 5.880 5.900 307,863 -0.20(-3.28%)
Dec 26, 2017 6.050 6.160 5.960 6.100 218,865 +0.08(+1.33%)
Dec 22, 2017 6.250 6.260 5.850 6.020 446,730 -0.23(-3.68%)
Dec 21, 2017 6.300 6.380 6.030 6.250 203,185 -0.01(-0.16%)
Dec 20, 2017 6.400 6.402 6.230 6.260 174,201 -0.15(-2.34%)
Dec 19, 2017 6.430 6.640 6.360 6.410 207,879 +0.06(+0.94%)
Dec 18, 2017 6.390 6.530 6.320 6.350 217,566 +0.01(+0.16%)
Dec 15, 2017 6.160 6.380 6.110 6.340 313,406 +0.10(+1.60%)
Dec 14, 2017 6.600 6.650 6.100 6.240 439,268 -0.30(-4.59%)
Dec 13, 2017 6.480 6.610 6.300 6.540 147,394 +0.03(+0.46%)
Dec 12, 2017 6.600 6.670 6.500 6.510 221,953 -0.12(-1.81%)
Dec 11, 2017 7.000 7.150 6.520 6.630 550,694 -0.29(-4.19%)
Dec 08, 2017 6.770 6.939 6.550 6.920 718,821 +0.67(+10.72%)
Dec 07, 2017 6.310 6.390 6.130 6.250 160,697 -0.11(-1.73%)
Dec 06, 2017 6.060 6.490 5.890 6.360 491,130 +0.30(+4.95%)
Dec 05, 2017 6.560 6.700 6.000 6.060 556,031 -0.54(-8.18%)
Dec 04, 2017 6.630 6.840 6.550 6.600 335,817 +0.01(+0.15%)
Dec 01, 2017 6.840 6.900 6.700 6.590 660,139 -0.33(-4.77%)
Nov 30, 2017 6.850 6.930 6.670 6.920 420,409 +0.12(+1.76%)
Nov 29, 2017 7.000 7.020 6.700 6.800 477,791 -0.16(-2.30%)
Nov 28, 2017 6.770 7.015 6.720 6.960 451,876 +0.23(+3.42%)
Nov 27, 2017 6.750 7.240 6.650 6.730 1,120,440 +0.03(+0.45%)
Nov 24, 2017 6.700 6.800 6.580 6.700 329,510 +0.04(+0.60%)
Nov 22, 2017 6.650 6.705 6.600 6.660 507,558 +0.03(+0.45%)
Nov 21, 2017 6.580 6.900 6.530 6.630 543,700 +0.13(+2.00%)
Nov 20, 2017 7.000 7.040 6.360 6.500 890,945 -0.40(-5.80%)
Nov 17, 2017 6.700 7.100 6.360 6.900 873,839 +0.26(+3.92%)
Nov 16, 2017 6.010 6.680 6.010 6.640 907,992 +0.68(+11.41%)
Nov 15, 2017 6.000 6.100 5.720 5.960 708,082 +0.01(+0.17%)
Nov 14, 2017 5.720 5.990 5.700 5.950 622,738 +0.27(+4.75%)
Nov 13, 2017 5.380 5.770 5.360 5.680 586,529 +0.37(+6.97%)
Nov 10, 2017 5.000 5.390 5.000 5.310 658,851 +0.42(+8.59%)
Nov 09, 2017 4.760 4.980 4.660 4.890 315,160 +0.12(+2.52%)
Nov 08, 2017 5.010 5.340 4.690 4.770 670,927 -0.18(-3.64%)
Nov 07, 2017 4.450 4.980 4.447 4.950 719,400 +0.55(+12.50%)
Nov 06, 2017 4.400 4.560 4.339 4.400 492,576 +0.19(+4.51%)
Nov 03, 2017 4.050 4.250 4.030 4.210 112,363 +0.14(+3.44%)
Nov 02, 2017 4.040 4.070 3.950 4.070 111,391 +0.05(+1.24%)
Nov 01, 2017 4.100 4.140 4.000 4.020 197,622 -0.07(-1.71%)
Oct 31, 2017 4.120 4.180 4.000 4.090 257,668 -0.03(-0.73%)
Oct 30, 2017 4.010 4.170 4.010 4.120 174,683 +0.09(+2.23%)
Oct 27, 2017 3.940 4.080 3.890 4.030 119,275 +0.07(+1.77%)
Oct 26, 2017 3.880 3.960 3.860 3.960 92,332 +0.08(+2.06%)
Oct 25, 2017 4.000 4.040 3.880 3.880 217,814 -0.09(-2.27%)
Oct 24, 2017 4.170 4.180 3.930 3.970 323,387 -0.21(-5.02%)
Oct 23, 2017 4.250 4.270 4.150 4.180 153,222 -0.05(-1.18%)
Oct 20, 2017 4.170 4.250 4.170 4.230 132,433 +0.06(+1.44%)
Oct 19, 2017 4.210 4.220 4.100 4.170 137,169 -0.03(-0.71%)
Oct 18, 2017 4.450 4.465 4.200 4.200 177,699 -0.20(-4.55%)
Oct 17, 2017 4.470 4.480 4.200 4.400 298,056 -0.05(-1.12%)
Oct 16, 2017 4.300 4.530 4.300 4.450 245,148 +0.15(+3.49%)
Oct 13, 2017 4.200 4.340 4.200 4.300 125,647 +0.08(+1.90%)
Oct 12, 2017 4.200 4.253 4.180 4.220 162,591 +0.02(+0.48%)
Oct 11, 2017 4.280 4.350 4.200 4.200 142,588 -0.11(-2.55%)
Oct 10, 2017 4.510 4.520 4.300 4.310 201,496 -0.23(-5.07%)
Oct 09, 2017 4.350 4.660 4.320 4.540 467,438 +0.27(+6.32%)
Oct 06, 2017 4.230 4.340 4.220 4.270 133,972 +0.03(+0.71%)
Oct 05, 2017 4.220 4.360 4.180 4.240 184,565 +0.00(+0.00%)
Oct 04, 2017 4.230 4.340 4.180 4.240 237,391 -0.03(-0.70%)
Oct 03, 2017 4.190 4.330 4.190 4.270 150,446 +0.05(+1.18%)
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.