Chromadex Corp CS (NQ: CDXC )

1.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 3.280 3.700 3.200 3.690 615,700 +0.28(+8.21%)
Feb 27, 2020 3.400 3.560 3.310 3.410 424,146 -0.04(-1.16%)
Feb 26, 2020 3.350 3.620 3.320 3.450 394,068 +0.19(+5.67%)
Feb 25, 2020 3.860 3.920 3.250 3.265 513,908 -0.57(-14.97%)
Feb 24, 2020 3.980 4.000 3.750 3.840 275,364 -0.17(-4.24%)
Feb 21, 2020 4.080 4.118 3.910 4.010 226,200 -0.07(-1.72%)
Feb 20, 2020 4.010 4.080 3.910 4.080 128,811 +0.04(+0.99%)
Feb 19, 2020 3.970 4.110 3.968 4.040 205,141 +0.03(+0.75%)
Feb 18, 2020 4.020 4.170 3.960 4.010 198,143 -0.09(-2.20%)
Feb 14, 2020 4.110 4.160 4.060 4.100 129,700 -0.04(-0.97%)
Feb 13, 2020 4.120 4.180 4.060 4.140 144,635 +0.00(+0.00%)
Feb 12, 2020 4.080 4.200 4.080 4.140 171,440 +0.06(+1.47%)
Feb 11, 2020 4.180 4.220 4.030 4.080 178,328 -0.11(-2.63%)
Feb 10, 2020 4.030 4.290 4.030 4.190 196,076 +0.15(+3.71%)
Feb 07, 2020 4.200 4.300 3.970 4.040 338,000 -0.15(-3.58%)
Feb 06, 2020 4.040 4.230 4.000 4.190 144,147 +0.16(+3.97%)
Feb 05, 2020 4.050 4.195 3.940 4.030 226,891 +0.02(+0.50%)
Feb 04, 2020 4.150 4.360 3.950 4.010 525,981 -0.22(-5.20%)
Feb 03, 2020 4.400 4.406 4.170 4.230 206,481 -0.18(-4.08%)
Jan 31, 2020 4.200 4.440 4.190 4.410 352,100 +0.12(+2.80%)
Jan 30, 2020 4.250 4.340 4.226 4.290 79,068 -0.02(-0.46%)
Jan 29, 2020 4.250 4.360 4.250 4.310 73,652 +0.00(+0.00%)
Jan 28, 2020 4.160 4.349 4.160 4.310 107,610 +0.13(+3.11%)
Jan 27, 2020 4.120 4.230 4.020 4.180 130,676 +0.01(+0.24%)
Jan 24, 2020 4.190 4.320 4.158 4.170 122,800 -0.05(-1.18%)
Jan 23, 2020 4.300 4.350 4.010 4.220 358,613 -0.12(-2.76%)
Jan 22, 2020 4.340 4.420 4.330 4.340 120,727 -0.02(-0.46%)
Jan 21, 2020 4.370 4.460 4.335 4.360 171,456 +0.00(+0.00%)
Jan 17, 2020 4.490 4.550 4.348 4.360 154,500 -0.10(-2.24%)
Jan 16, 2020 4.450 4.530 4.370 4.460 180,810 +0.08(+1.83%)
Jan 15, 2020 4.360 4.550 4.360 4.380 266,773 +0.11(+2.58%)
Jan 14, 2020 4.220 4.420 4.200 4.270 233,843 -0.11(-2.51%)
Jan 13, 2020 4.630 4.690 4.260 4.380 715,057 -0.31(-6.61%)
Jan 10, 2020 4.650 4.750 4.640 4.690 92,600 +0.04(+0.86%)
Jan 09, 2020 4.800 4.800 4.630 4.650 195,223 -0.10(-2.11%)
Jan 08, 2020 4.530 4.800 4.450 4.750 257,849 +0.23(+5.09%)
Jan 07, 2020 4.660 4.730 4.500 4.520 125,243 -0.17(-3.62%)
Jan 06, 2020 4.400 4.740 4.330 4.690 395,658 +0.30(+6.83%)
Jan 03, 2020 4.280 4.410 4.240 4.390 209,900 +0.09(+2.09%)
Jan 02, 2020 4.340 4.368 4.180 4.300 197,114 -0.01(-0.23%)
Dec 31, 2019 4.360 4.500 4.300 4.310 173,900 -0.06(-1.37%)
Dec 30, 2019 4.470 4.490 4.360 4.370 120,829 -0.10(-2.24%)
Dec 27, 2019 4.420 4.528 4.360 4.470 144,300 +0.04(+0.90%)
Dec 26, 2019 4.340 4.540 4.315 4.430 195,601 +0.09(+2.07%)
Dec 24, 2019 4.280 4.350 4.220 4.340 58,200 +0.05(+1.17%)
Dec 23, 2019 4.220 4.340 4.150 4.290 87,182 +0.07(+1.66%)
Dec 20, 2019 4.400 4.440 4.120 4.220 526,000 -0.14(-3.21%)
Dec 19, 2019 4.320 4.480 4.280 4.360 192,680 +0.04(+0.93%)
Dec 18, 2019 4.280 4.380 4.200 4.320 154,998 +0.04(+0.93%)
Dec 17, 2019 4.270 4.420 4.160 4.280 284,591 +0.01(+0.23%)
Dec 16, 2019 4.600 4.680 4.220 4.270 855,522 -0.34(-7.38%)
Dec 13, 2019 3.960 4.630 3.930 4.610 1,047,500 +0.67(+17.01%)
Dec 12, 2019 3.990 4.080 3.900 3.940 300,451 -0.05(-1.25%)
Dec 11, 2019 3.840 3.990 3.780 3.990 207,704 +0.16(+4.18%)
Dec 10, 2019 3.840 3.850 3.750 3.830 140,919 -0.01(-0.26%)
Dec 09, 2019 3.800 3.880 3.790 3.840 165,279 +0.01(+0.39%)
Dec 06, 2019 3.790 3.910 3.770 3.825 649,600 +0.08(+2.27%)
Dec 05, 2019 3.670 3.830 3.660 3.740 241,979 +0.09(+2.47%)
Dec 04, 2019 3.580 3.680 3.580 3.650 179,830 +0.09(+2.53%)
Dec 03, 2019 3.500 3.692 3.500 3.560 265,017 +0.00(+0.00%)
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.