Chromadex Corp CS (NQ: CDXC )

1.990 +0.100 (+5.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 4.530 4.530 4.530 0 -0.01(-0.22%)
Aug 30, 2018 4.480 4.640 4.470 4.540 181,326 +0.01(+0.22%)
Aug 29, 2018 4.510 4.560 4.400 4.530 135,668 +0.04(+0.89%)
Aug 28, 2018 4.470 4.510 4.400 4.490 155,425 +0.07(+1.58%)
Aug 27, 2018 4.610 4.610 4.400 4.420 120,300 -0.13(-2.86%)
Aug 24, 2018 4.400 4.620 4.400 4.550 76,300 +0.12(+2.71%)
Aug 23, 2018 4.560 4.560 4.410 4.430 68,044 -0.05(-1.12%)
Aug 22, 2018 4.600 4.696 4.420 4.480 149,817 -0.12(-2.61%)
Aug 21, 2018 4.650 4.650 4.590 4.600 154,697 -0.02(-0.43%)
Aug 20, 2018 4.630 4.690 4.560 4.620 127,289 +0.01(+0.22%)
Aug 17, 2018 4.630 4.690 4.540 4.610 128,600 -0.06(-1.28%)
Aug 16, 2018 4.690 4.840 4.580 4.670 232,318 +0.06(+1.30%)
Aug 15, 2018 4.800 4.840 4.510 4.610 243,230 -0.19(-3.96%)
Aug 14, 2018 4.390 4.800 4.390 4.800 276,941 +0.37(+8.35%)
Aug 13, 2018 4.570 4.740 4.250 4.430 321,463 -0.09(-1.99%)
Aug 10, 2018 4.880 4.980 4.460 4.520 304,300 -0.39(-7.94%)
Aug 09, 2018 4.820 5.000 4.810 4.910 457,299 +0.11(+2.29%)
Aug 08, 2018 4.720 4.800 4.410 4.800 275,419 +0.13(+2.78%)
Aug 07, 2018 4.500 4.750 4.411 4.670 269,987 +0.31(+7.11%)
Aug 06, 2018 4.230 4.440 4.150 4.360 137,523 +0.18(+4.31%)
Aug 03, 2018 4.250 4.340 4.130 4.180 141,200 -0.03(-0.71%)
Aug 02, 2018 4.400 4.500 4.120 4.210 296,843 -0.22(-4.97%)
Aug 01, 2018 4.530 4.630 4.350 4.430 274,539 -0.05(-1.12%)
Jul 31, 2018 4.680 4.680 4.410 4.480 278,806 -0.12(-2.61%)
Jul 30, 2018 4.610 4.670 4.500 4.600 273,010 +0.00(+0.00%)
Jul 27, 2018 4.680 4.750 4.540 4.600 482,300 -0.03(-0.65%)
Jul 26, 2018 4.330 4.662 4.250 4.630 580,848 +0.32(+7.42%)
Jul 25, 2018 4.350 4.530 4.300 4.310 85,049 -0.06(-1.37%)
Jul 24, 2018 4.430 4.450 4.310 4.370 170,388 -0.01(-0.23%)
Jul 23, 2018 4.380 4.460 4.320 4.380 154,362 +0.00(+0.00%)
Jul 20, 2018 4.400 4.510 4.350 4.380 132,979 -0.04(-0.90%)
Jul 19, 2018 4.270 4.460 4.250 4.420 127,719 +0.15(+3.51%)
Jul 18, 2018 4.240 4.300 4.041 4.270 174,658 +0.01(+0.23%)
Jul 17, 2018 4.230 4.400 4.200 4.260 166,203 +0.07(+1.67%)
Jul 16, 2018 4.550 4.550 4.020 4.190 411,211 -0.37(-8.11%)
Jul 13, 2018 4.680 4.700 4.510 4.560 266,955 -0.10(-2.15%)
Jul 12, 2018 4.600 4.700 4.534 4.660 457,681 +0.15(+3.33%)
Jul 11, 2018 4.470 4.600 4.400 4.510 405,123 +0.10(+2.27%)
Jul 10, 2018 4.340 4.550 4.290 4.410 395,530 +0.09(+2.08%)
Jul 09, 2018 4.200 4.420 4.151 4.320 543,579 +0.11(+2.61%)
Jul 06, 2018 4.090 4.450 4.010 4.210 637,690 +0.11(+2.68%)
Jul 05, 2018 4.000 4.100 3.850 4.100 314,602 +0.04(+0.99%)
Jul 03, 2018 4.060 4.060 4.060 0 +0.37(+10.03%)
Jul 02, 2018 3.680 3.730 3.581 3.690 321,886 -0.02(-0.54%)
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%)
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.