Chromadex Corp CS (NQ: CDXC )

6.370 USD -0.010 (-0.16%)
Streaming Delayed Price Updated: 1:50 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 4.340 4.400 4.255 4.300 298,216 -0.04(-0.92%)
Sep 28, 2017 4.410 4.480 4.310 4.340 265,988 -0.04(-0.91%)
Sep 27, 2017 4.610 4.640 4.320 4.380 358,507 -0.27(-5.81%)
Sep 26, 2017 4.560 4.749 4.369 4.650 529,844 +0.34(+7.89%)
Sep 25, 2017 4.150 4.370 4.080 4.310 335,202 +0.31(+7.75%)
Sep 22, 2017 4.280 4.400 3.830 4.000 904,703 -0.30(-6.98%)
Sep 21, 2017 4.450 4.550 4.280 4.300 302,960 -0.19(-4.23%)
Sep 20, 2017 4.540 4.660 4.420 4.490 198,410 -0.08(-1.75%)
Sep 19, 2017 4.770 4.770 4.500 4.570 275,463 -0.12(-2.56%)
Sep 18, 2017 4.680 4.847 4.615 4.690 369,174 -0.02(-0.42%)
Sep 15, 2017 4.660 4.790 4.560 4.710 307,413 +0.01(+0.21%)
Sep 14, 2017 4.800 4.800 4.229 4.700 876,770 +0.00(+0.00%)
Sep 13, 2017 4.590 4.800 4.500 4.700 631,731 +0.20(+4.44%)
Sep 12, 2017 4.030 4.640 3.980 4.500 1,081,268 +0.48(+11.94%)
Sep 11, 2017 4.080 4.133 3.890 4.020 437,751 -0.02(-0.50%)
Sep 08, 2017 4.010 4.190 3.860 4.040 730,693 +0.12(+3.06%)
Sep 07, 2017 3.340 3.950 3.330 3.920 2,147,202 +0.71(+22.12%)
Sep 06, 2017 3.250 3.450 3.120 3.210 144,548 -0.05(-1.53%)
Sep 05, 2017 3.380 3.410 3.250 3.260 78,310 -0.14(-4.12%)
Sep 01, 2017 3.450 3.450 3.362 3.400 154,275 +0.04(+1.19%)
Aug 31, 2017 3.340 3.440 3.320 3.360 140,382 +0.06(+1.82%)
Aug 30, 2017 3.310 3.360 3.250 3.300 107,242 +0.02(+0.61%)
Aug 29, 2017 3.290 3.370 3.230 3.280 115,503 -0.01(-0.30%)
Aug 28, 2017 3.310 3.360 3.280 3.290 85,492 +0.00(+0.00%)
Aug 25, 2017 3.370 3.200 3.290 99,280 -0.05(-1.50%)
Aug 24, 2017 3.290 3.350 3.260 3.340 59,398 +0.08(+2.45%)
Aug 23, 2017 3.450 3.450 3.250 3.260 96,866 -0.13(-3.83%)
Aug 22, 2017 3.150 3.470 3.150 3.390 318,162 +0.21(+6.60%)
Aug 21, 2017 3.310 3.350 3.150 3.180 144,389 -0.10(-3.05%)
Aug 18, 2017 3.400 3.430 3.240 3.280 186,308 -0.08(-2.38%)
Aug 17, 2017 3.220 3.420 3.180 3.360 313,856 +0.18(+5.66%)
Aug 16, 2017 3.170 3.250 3.090 3.180 116,097 +0.01(+0.32%)
Aug 15, 2017 3.200 3.240 3.110 3.170 151,833 +0.02(+0.63%)
Aug 14, 2017 3.250 3.250 3.050 3.150 276,860 -0.08(-2.48%)
Aug 11, 2017 2.910 3.250 2.870 3.230 313,073 +0.32(+11.00%)
Aug 10, 2017 3.060 3.160 2.860 2.910 240,707 -0.16(-5.21%)
Aug 09, 2017 3.160 3.160 3.030 3.070 207,092 -0.02(-0.65%)
Aug 08, 2017 3.210 3.300 3.060 3.090 177,398 -0.11(-3.44%)
Aug 07, 2017 3.090 3.218 3.020 3.200 141,153 +0.10(+3.23%)
Aug 04, 2017 3.050 3.150 3.020 3.100 132,687 +0.04(+1.31%)
Aug 03, 2017 3.170 3.170 3.040 3.060 140,361 -0.11(-3.47%)
Aug 02, 2017 3.200 3.229 3.150 3.170 117,146 -0.05(-1.55%)
Aug 01, 2017 3.490 3.490 3.130 3.220 396,633 -0.23(-6.67%)
Jul 31, 2017 3.580 3.590 3.400 3.450 369,781 -0.15(-4.17%)
Jul 28, 2017 3.570 3.640 3.510 3.600 160,666 +0.05(+1.41%)
Jul 27, 2017 3.540 3.580 3.500 3.550 232,034 +0.02(+0.57%)
Jul 26, 2017 3.590 3.629 3.520 3.530 97,339 -0.03(-0.84%)
Jul 25, 2017 3.690 3.690 3.510 3.560 236,348 -0.11(-3.00%)
Jul 24, 2017 3.580 3.700 3.510 3.670 237,927 +0.11(+3.09%)
Jul 21, 2017 3.630 3.639 3.510 3.560 159,264 -0.05(-1.39%)
Jul 20, 2017 3.620 3.650 3.550 3.610 232,902 -0.01(-0.28%)
Jul 19, 2017 3.570 3.670 3.500 3.620 185,320 +0.07(+1.97%)
Jul 18, 2017 3.560 3.570 3.500 3.550 274,164 +0.02(+0.57%)
Jul 17, 2017 3.620 3.720 3.510 3.530 214,113 -0.09(-2.49%)
Jul 14, 2017 3.620 3.640 3.530 3.620 187,978 +0.00(+0.00%)
Jul 13, 2017 3.590 3.650 3.471 3.620 103,988 +0.01(+0.28%)
Jul 12, 2017 3.600 3.640 3.480 3.610 190,638 +0.08(+2.27%)
Jul 11, 2017 3.510 3.600 3.430 3.530 151,588 +0.02(+0.57%)
Jul 10, 2017 3.690 3.748 3.470 3.510 407,193 -0.16(-4.36%)
Jul 07, 2017 3.730 3.740 3.610 3.670 174,700 -0.03(-0.81%)
Jul 06, 2017 3.730 3.750 3.640 3.700 141,160 -0.02(-0.54%)
Jul 05, 2017 3.730 3.800 3.620 3.720 141,024 -0.02(-0.53%)
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.