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 (%)
Jun 29, 2018 3.840 3.840 3.640 3.710 225,267 -0.08(-2.11%)
Jun 28, 2018 3.760 3.830 3.650 3.790 212,859 +0.11(+2.99%)
Jun 27, 2018 3.780 3.800 3.660 3.680 259,435 -0.15(-3.92%)
Jun 26, 2018 3.630 3.880 3.620 3.830 285,509 +0.16(+4.36%)
Jun 25, 2018 3.800 3.950 3.640 3.670 526,878 -0.16(-4.18%)
Jun 22, 2018 3.600 3.880 3.530 3.830 4,574,903 +0.22(+6.09%)
Jun 21, 2018 3.470 3.610 3.380 3.610 329,788 +0.15(+4.34%)
Jun 20, 2018 3.600 3.639 3.450 3.460 214,369 -0.10(-2.81%)
Jun 19, 2018 3.640 3.670 3.530 3.560 176,823 -0.08(-2.20%)
Jun 18, 2018 3.730 3.730 3.610 3.640 121,039 -0.07(-1.89%)
Jun 15, 2018 3.700 3.700 3.710 114,379 +0.01(+0.27%)
Jun 14, 2018 3.740 3.745 3.600 3.700 172,128 -0.07(-1.86%)
Jun 13, 2018 3.600 3.770 3.530 3.770 175,864 +0.16(+4.43%)
Jun 12, 2018 3.840 3.970 3.580 3.610 432,754 -0.21(-5.50%)
Jun 11, 2018 3.820 3.950 3.740 3.820 218,311 +0.05(+1.33%)
Jun 08, 2018 3.890 4.060 3.770 3.770 227,018 -0.10(-2.58%)
Jun 07, 2018 3.930 3.970 3.710 3.870 313,571 -0.07(-1.78%)
Jun 06, 2018 3.790 3.950 3.710 3.940 415,586 +0.21(+5.63%)
Jun 05, 2018 3.440 3.760 3.440 3.730 245,095 +0.28(+8.12%)
Jun 04, 2018 3.620 3.620 3.400 3.450 191,302 -0.14(-3.90%)
Jun 01, 2018 3.430 3.669 3.360 3.590 288,318 +0.22(+6.53%)
May 31, 2018 3.330 3.470 3.330 3.370 258,600 +0.04(+1.20%)
May 30, 2018 3.220 3.430 3.190 3.330 297,732 +0.11(+3.42%)
May 29, 2018 3.400 3.550 3.200 3.220 539,669 -0.22(-6.40%)
May 25, 2018 3.440 3.440 3.440 0 -0.17(-4.71%)
May 24, 2018 3.840 3.850 3.610 3.610 225,798 -0.22(-5.74%)
May 23, 2018 3.730 3.860 3.680 3.830 187,122 +0.17(+4.64%)
May 22, 2018 3.730 3.761 3.610 3.660 125,984 -0.04(-1.08%)
May 21, 2018 3.830 3.941 3.610 3.700 178,538 -0.18(-4.64%)
May 18, 2018 3.780 3.892 3.760 3.880 265,123 +0.16(+4.30%)
May 17, 2018 3.760 3.790 3.520 3.720 244,936 +0.21(+5.98%)
May 16, 2018 3.610 3.740 3.510 3.510 287,330 -0.10(-2.77%)
May 15, 2018 3.690 3.692 3.530 3.610 152,978 -0.04(-1.10%)
May 14, 2018 3.460 3.740 3.460 3.650 191,818 +0.17(+4.89%)
May 11, 2018 3.580 3.720 3.327 3.480 592,948 -0.22(-5.95%)
May 10, 2018 3.830 3.830 3.650 3.700 153,103 -0.11(-2.89%)
May 09, 2018 3.530 3.840 3.530 3.810 246,977 +0.29(+8.24%)
May 08, 2018 3.550 3.680 3.470 3.520 219,038 -0.09(-2.49%)
May 07, 2018 3.780 3.780 3.580 3.610 135,850 -0.10(-2.70%)
May 04, 2018 3.580 3.730 3.510 3.710 127,046 +0.14(+3.92%)
May 03, 2018 3.850 3.909 3.550 3.570 349,800 -0.24(-6.30%)
May 02, 2018 3.550 3.930 3.550 3.810 202,162 +0.24(+6.72%)
May 01, 2018 3.520 3.720 3.510 3.570 385,737 +0.06(+1.71%)
Apr 30, 2018 3.950 3.992 3.230 3.510 847,724 -0.41(-10.46%)
Apr 27, 2018 4.090 4.120 3.900 3.920 189,831 -0.15(-3.69%)
Apr 26, 2018 3.980 4.140 3.940 4.070 171,223 +0.11(+2.78%)
Apr 25, 2018 4.010 4.040 3.900 3.960 247,439 -0.03(-0.75%)
Apr 24, 2018 4.210 4.272 3.911 3.990 366,720 -0.25(-5.90%)
Apr 23, 2018 4.150 4.300 4.093 4.240 130,878 +0.09(+2.17%)
Apr 20, 2018 4.170 4.223 4.120 4.150 147,350 -0.07(-1.66%)
Apr 19, 2018 4.210 4.280 4.151 4.220 104,733 -0.02(-0.47%)
Apr 18, 2018 4.100 4.240 4.030 4.240 162,219 +0.19(+4.69%)
Apr 17, 2018 4.310 4.490 4.020 4.050 353,521 -0.26(-6.03%)
Apr 16, 2018 4.100 4.440 4.100 4.310 274,455 +0.22(+5.38%)
Apr 13, 2018 4.200 4.269 4.050 4.090 171,675 -0.09(-2.15%)
Apr 12, 2018 4.470 4.470 4.160 4.180 276,567 -0.25(-5.64%)
Apr 11, 2018 4.220 4.480 4.181 4.430 254,297 +0.19(+4.48%)
Apr 10, 2018 4.110 4.284 4.070 4.240 209,687 +0.16(+3.92%)
Apr 09, 2018 4.100 4.210 4.050 4.080 359,354 +0.06(+1.49%)
Apr 06, 2018 4.270 4.277 4.000 4.020 265,815 -0.27(-6.29%)
Apr 05, 2018 4.300 4.400 4.000 4.290 516,777 +0.15(+3.62%)
Apr 04, 2018 3.950 4.150 3.900 4.140 300,487 +0.17(+4.28%)
Apr 03, 2018 3.970 4.060 3.850 3.970 426,796 +0.03(+0.76%)
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.