Chromadex Corp CS (NQ: CDXC )

1.750 -0.310 (-15.05%)
Streaming Delayed Price Updated: 9:56 AM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 2.590 2.630 2.420 2.430 101,953 -0.16(-6.18%)
Nov 29, 2016 2.630 2.630 2.550 2.590 41,088 -0.02(-0.77%)
Nov 28, 2016 2.520 2.700 2.510 2.610 103,281 +0.10(+3.98%)
Nov 25, 2016 2.490 2.557 2.470 2.510 36,106 +0.02(+0.80%)
Nov 23, 2016 2.490 2.490 2.490 0 -0.02(-0.80%)
Nov 22, 2016 2.510 2.554 2.420 2.510 75,869 +0.02(+0.80%)
Nov 21, 2016 2.510 2.610 2.470 2.490 70,936 -0.05(-1.97%)
Nov 18, 2016 2.570 2.580 2.450 2.540 235,963 -0.07(-2.68%)
Nov 17, 2016 2.640 2.700 2.550 2.610 97,768 -0.01(-0.38%)
Nov 16, 2016 2.620 2.700 2.510 2.620 168,263 -0.07(-2.60%)
Nov 15, 2016 2.870 2.940 2.630 2.690 125,336 -0.19(-6.60%)
Nov 14, 2016 3.000 3.000 2.760 2.880 209,421 -0.10(-3.36%)
Nov 11, 2016 2.750 3.000 2.550 2.980 175,192 +0.19(+6.81%)
Nov 10, 2016 2.610 2.800 2.540 2.790 181,054 +0.24(+9.41%)
Nov 09, 2016 2.430 2.560 2.410 2.550 181,641 +0.10(+4.08%)
Nov 08, 2016 2.450 2.450 2.400 2.450 39,116 +0.00(+0.00%)
Nov 07, 2016 2.360 2.470 2.360 2.450 136,136 +0.09(+3.81%)
Nov 04, 2016 2.430 2.450 2.330 2.360 124,464 -0.09(-3.67%)
Nov 03, 2016 2.590 2.590 2.380 2.450 209,009 -0.09(-3.54%)
Nov 02, 2016 2.680 2.730 2.540 2.540 117,508 -0.13(-4.87%)
Nov 01, 2016 2.889 2.950 2.660 2.670 116,527 -0.09(-3.26%)
Oct 31, 2016 2.870 2.870 2.750 2.760 106,086 -0.10(-3.50%)
Oct 28, 2016 2.810 2.930 2.810 2.860 61,552 +0.05(+1.78%)
Oct 27, 2016 2.850 2.925 2.800 2.810 55,353 +0.00(+0.00%)
Oct 26, 2016 2.910 2.913 2.800 2.810 83,531 -0.09(-3.10%)
Oct 25, 2016 2.940 2.990 2.880 2.900 59,852 -0.03(-1.02%)
Oct 24, 2016 3.000 3.000 2.896 2.930 125,835 +0.05(+1.74%)
Oct 21, 2016 2.860 2.920 2.860 2.880 91,870 +0.00(+0.00%)
Oct 20, 2016 2.870 2.960 2.850 2.880 57,509 -0.01(-0.35%)
Oct 19, 2016 2.840 2.900 2.770 2.890 133,378 +0.10(+3.58%)
Oct 18, 2016 2.880 2.940 2.760 2.790 83,846 -0.10(-3.46%)
Oct 17, 2016 2.970 3.000 2.870 2.890 88,809 -0.04(-1.37%)
Oct 14, 2016 2.960 2.976 2.910 2.930 63,366 +0.00(+0.00%)
Oct 13, 2016 2.990 2.990 2.920 2.930 73,720 -0.02(-0.68%)
Oct 12, 2016 2.960 3.000 2.930 2.950 23,755 +0.01(+0.34%)
Oct 11, 2016 2.970 3.000 2.930 2.940 43,188 -0.05(-1.67%)
Oct 10, 2016 2.970 3.030 2.940 2.990 52,072 +0.05(+1.70%)
Oct 07, 2016 3.000 3.000 2.850 2.940 93,155 -0.06(-2.00%)
Oct 06, 2016 3.000 3.040 2.950 3.000 47,601 +0.02(+0.67%)
Oct 05, 2016 3.020 3.020 2.910 2.980 99,061 -0.05(-1.65%)
Oct 04, 2016 2.990 3.060 2.970 3.030 102,575 +0.01(+0.33%)
Oct 03, 2016 2.990 3.030 2.920 3.020 42,639 +0.04(+1.34%)
Sep 30, 2016 3.020 3.100 2.910 2.980 106,287 +0.04(+1.36%)
Sep 29, 2016 2.900 2.970 2.850 2.940 65,590 +0.03(+1.03%)
Sep 28, 2016 2.910 2.930 2.880 2.910 74,202 +0.00(+0.00%)
Sep 27, 2016 2.890 2.940 2.850 2.910 98,167 +0.03(+1.04%)
Sep 26, 2016 3.020 3.029 2.870 2.880 108,451 -0.12(-4.00%)
Sep 23, 2016 3.040 3.040 2.960 3.000 113,894 +0.02(+0.67%)
Sep 22, 2016 3.140 3.140 2.910 2.980 271,848 -0.11(-3.56%)
Sep 21, 2016 3.000 3.140 2.941 3.090 145,669 +0.11(+3.69%)
Sep 20, 2016 3.260 3.260 2.880 2.980 442,216 -0.23(-7.17%)
Sep 19, 2016 3.410 3.431 3.180 3.210 207,351 -0.20(-5.87%)
Sep 16, 2016 3.450 3.460 3.310 3.410 196,354 -0.01(-0.29%)
Sep 15, 2016 3.290 3.580 3.290 3.420 149,799 +0.09(+2.70%)
Sep 14, 2016 3.290 3.410 3.260 3.330 84,877 +0.04(+1.22%)
Sep 13, 2016 3.520 3.540 3.290 3.290 149,684 -0.21(-6.00%)
Sep 12, 2016 3.160 3.500 3.160 3.500 99,829 +0.30(+9.37%)
Sep 09, 2016 3.160 3.220 3.120 3.200 105,542 +0.03(+0.95%)
Sep 08, 2016 3.320 3.320 3.160 3.170 142,299 -0.15(-4.52%)
Sep 07, 2016 3.420 3.440 3.300 3.320 122,419 -0.03(-0.90%)
Sep 06, 2016 3.430 3.540 3.300 3.350 107,602 -0.03(-0.89%)
Sep 02, 2016 3.450 3.380 3.380 3.380 76,300 -0.06(-1.74%)
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.