Chromadex Corp CS (NQ: CDXC )

1.360 +0.010 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 3.530 3.650 3.500 3.550 102,800 -0.01(-0.28%)
Nov 29, 2018 3.550 3.590 3.460 3.560 81,365 -0.01(-0.28%)
Nov 28, 2018 3.350 3.611 3.350 3.570 134,635 +0.22(+6.57%)
Nov 27, 2018 3.390 3.440 3.270 3.350 211,794 -0.05(-1.47%)
Nov 26, 2018 3.520 3.560 3.390 3.400 121,724 -0.11(-3.13%)
Nov 23, 2018 3.470 3.530 3.470 3.510 30,700 +0.03(+0.86%)
Nov 21, 2018 3.480 3.480 3.480 0 +0.09(+2.65%)
Nov 20, 2018 3.560 3.560 3.390 3.390 72,458 -0.12(-3.42%)
Nov 19, 2018 3.500 3.591 3.500 3.510 67,046 +0.02(+0.57%)
Nov 16, 2018 3.380 3.510 3.380 3.490 81,800 +0.09(+2.65%)
Nov 15, 2018 3.380 3.500 3.380 3.400 172,728 +0.01(+0.29%)
Nov 14, 2018 3.490 3.490 3.380 3.390 112,243 -0.02(-0.59%)
Nov 13, 2018 3.450 3.630 3.400 3.410 83,503 -0.04(-1.16%)
Nov 12, 2018 3.630 3.680 3.420 3.450 113,362 -0.18(-4.96%)
Nov 09, 2018 3.400 3.685 3.400 3.630 128,300 +0.16(+4.61%)
Nov 08, 2018 3.480 3.699 3.400 3.470 249,157 -0.23(-6.22%)
Nov 07, 2018 3.500 3.740 3.460 3.700 131,712 +0.21(+6.02%)
Nov 06, 2018 3.600 3.690 3.450 3.490 99,759 -0.10(-2.79%)
Nov 05, 2018 3.750 3.800 3.580 3.590 76,851 -0.16(-4.27%)
Nov 02, 2018 3.530 3.770 3.500 3.750 180,500 +0.23(+6.53%)
Nov 01, 2018 3.450 3.570 3.450 3.520 140,973 +0.04(+1.15%)
Oct 31, 2018 3.510 3.580 3.450 3.480 61,155 -0.01(-0.29%)
Oct 30, 2018 3.470 3.600 3.430 3.490 131,459 +0.03(+0.87%)
Oct 29, 2018 3.500 3.536 3.430 3.460 84,595 -0.02(-0.57%)
Oct 26, 2018 3.470 3.540 3.410 3.480 105,400 -0.06(-1.69%)
Oct 25, 2018 3.390 3.570 3.340 3.540 97,791 +0.18(+5.36%)
Oct 24, 2018 3.580 3.650 3.350 3.360 141,718 -0.21(-5.88%)
Oct 23, 2018 3.520 3.620 3.410 3.570 146,390 -0.01(-0.28%)
Oct 22, 2018 3.650 3.722 3.520 3.580 189,557 -0.07(-1.92%)
Oct 19, 2018 3.700 3.830 3.650 3.650 76,500 -0.04(-1.08%)
Oct 18, 2018 3.710 3.781 3.630 3.690 54,120 -0.06(-1.60%)
Oct 17, 2018 3.790 3.794 3.610 3.750 56,618 -0.01(-0.27%)
Oct 16, 2018 3.580 3.770 3.510 3.760 120,478 +0.15(+4.16%)
Oct 15, 2018 3.650 3.750 3.540 3.610 83,284 -0.04(-1.10%)
Oct 12, 2018 3.650 3.760 3.620 3.650 268,100 +0.11(+3.11%)
Oct 11, 2018 3.500 3.760 3.500 3.540 201,576 +0.01(+0.28%)
Oct 10, 2018 3.850 3.910 3.530 3.530 359,442 -0.35(-9.02%)
Oct 09, 2018 3.950 4.070 3.790 3.880 176,720 -0.07(-1.77%)
Oct 08, 2018 3.970 4.120 3.950 3.950 186,845 -0.07(-1.74%)
Oct 05, 2018 4.100 4.140 3.950 4.020 110,700 -0.06(-1.47%)
Oct 04, 2018 4.190 4.210 4.000 4.080 96,801 -0.14(-3.32%)
Oct 03, 2018 3.920 4.270 3.920 4.220 178,297 +0.31(+7.93%)
Oct 02, 2018 4.030 4.050 3.900 3.910 91,547 -0.12(-2.98%)
Oct 01, 2018 4.300 4.300 3.960 4.030 181,133 -0.26(-6.06%)
Sep 28, 2018 4.200 4.300 4.060 4.290 273,400 +0.13(+3.12%)
Sep 27, 2018 3.950 4.170 3.815 4.160 304,691 +0.21(+5.32%)
Sep 26, 2018 3.640 4.000 3.600 3.950 232,636 +0.30(+8.22%)
Sep 25, 2018 3.720 3.780 3.650 3.650 202,697 -0.05(-1.35%)
Sep 24, 2018 3.800 3.885 3.650 3.700 147,197 -0.09(-2.37%)
Sep 21, 2018 3.930 4.000 3.760 3.790 432,100 -0.14(-3.56%)
Sep 20, 2018 3.930 4.050 3.730 3.930 315,557 +0.28(+7.67%)
Sep 19, 2018 3.730 3.780 3.650 3.650 137,088 -0.10(-2.67%)
Sep 18, 2018 3.840 3.940 3.727 3.750 188,498 -0.01(-0.27%)
Sep 17, 2018 3.850 3.993 3.710 3.760 314,431 -0.14(-3.59%)
Sep 14, 2018 3.950 4.105 3.840 3.900 217,100 -0.10(-2.50%)
Sep 13, 2018 3.980 4.114 3.840 4.000 143,237 -0.04(-0.99%)
Sep 12, 2018 3.500 4.150 3.500 4.040 649,053 +0.54(+15.43%)
Sep 11, 2018 3.750 3.790 3.450 3.500 780,779 -0.33(-8.62%)
Sep 10, 2018 3.770 3.890 3.720 3.830 424,594 -0.09(-2.30%)
Sep 07, 2018 4.306 4.425 3.831 3.920 501,300 -0.39(-9.05%)
Sep 06, 2018 4.440 4.470 4.240 4.310 150,050 -0.14(-3.15%)
Sep 05, 2018 4.460 4.510 4.410 4.450 100,544 -0.04(-0.89%)
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.