Chromadex Corp CS (NQ: CDXC )

4.350 USD -0.260 (-5.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 4.090 4.090 3.875 3.935 316,971 -0.15(-3.55%)
Sep 27, 2019 4.190 4.210 3.990 4.080 173,800 -0.05(-1.21%)
Sep 26, 2019 4.170 4.250 4.100 4.130 100,487 -0.06(-1.43%)
Sep 25, 2019 4.140 4.230 4.100 4.190 101,045 +0.04(+0.96%)
Sep 24, 2019 4.130 4.179 3.980 4.150 399,064 +0.00(+0.00%)
Sep 23, 2019 4.080 4.170 4.039 4.150 138,527 +0.07(+1.72%)
Sep 20, 2019 4.140 4.220 3.990 4.080 379,900 -0.07(-1.69%)
Sep 19, 2019 4.230 4.290 4.080 4.150 213,028 -0.05(-1.19%)
Sep 18, 2019 4.220 4.250 4.100 4.200 123,046 +0.00(+0.00%)
Sep 17, 2019 4.250 4.300 4.070 4.200 136,534 -0.09(-2.10%)
Sep 16, 2019 4.270 4.300 4.200 4.290 182,699 +0.02(+0.47%)
Sep 13, 2019 4.160 4.300 4.105 4.270 132,300 +0.13(+3.14%)
Sep 12, 2019 4.250 4.280 3.990 4.140 309,380 -0.08(-1.90%)
Sep 11, 2019 4.080 4.280 4.080 4.220 262,646 +0.14(+3.43%)
Sep 10, 2019 3.990 4.110 3.860 4.080 212,650 +0.09(+2.26%)
Sep 09, 2019 4.050 4.068 3.870 3.990 172,830 -0.06(-1.48%)
Sep 06, 2019 4.110 4.170 4.030 4.050 182,200 -0.04(-1.10%)
Sep 05, 2019 4.020 4.140 3.790 4.095 202,921 +0.14(+3.67%)
Sep 04, 2019 4.000 4.050 3.840 3.950 197,840 -0.04(-1.00%)
Sep 03, 2019 3.970 4.180 3.960 3.990 358,236 +0.08(+2.05%)
Aug 30, 2019 3.810 3.930 3.800 3.910 162,700 +0.05(+1.30%)
Aug 29, 2019 3.880 3.970 3.785 3.860 198,235 +0.02(+0.52%)
Aug 28, 2019 3.820 3.930 3.720 3.840 182,822 +0.01(+0.26%)
Aug 27, 2019 3.950 4.100 3.750 3.830 381,976 -0.09(-2.30%)
Aug 26, 2019 3.990 3.995 3.880 3.920 97,699 -0.00(-0.13%)
Aug 23, 2019 4.030 4.060 3.800 3.925 450,800 -0.08(-2.12%)
Aug 22, 2019 4.020 4.070 3.900 4.010 205,240 +0.00(+0.00%)
Aug 21, 2019 4.050 4.060 3.860 4.010 178,961 -0.03(-0.74%)
Aug 20, 2019 3.980 4.160 3.960 4.040 125,855 +0.04(+1.00%)
Aug 19, 2019 4.270 4.280 3.990 4.000 227,536 -0.25(-5.88%)
Aug 16, 2019 4.160 4.280 4.150 4.250 141,700 +0.11(+2.66%)
Aug 15, 2019 4.350 4.390 4.120 4.140 269,926 -0.16(-3.72%)
Aug 14, 2019 4.220 4.340 4.125 4.300 246,018 +0.13(+3.12%)
Aug 13, 2019 4.120 4.180 4.070 4.170 97,679 +0.04(+0.97%)
Aug 12, 2019 4.320 4.350 4.050 4.130 202,830 -0.19(-4.40%)
Aug 09, 2019 4.470 4.470 4.300 4.320 153,300 -0.13(-2.92%)
Aug 08, 2019 4.310 4.500 4.133 4.450 331,989 +0.08(+1.83%)
Aug 07, 2019 4.380 4.500 4.200 4.370 206,692 -0.10(-2.24%)
Aug 06, 2019 4.350 4.530 4.300 4.470 233,280 +0.13(+3.00%)
Aug 05, 2019 4.470 4.530 4.280 4.340 185,079 -0.21(-4.62%)
Aug 02, 2019 4.660 4.730 4.470 4.550 133,900 -0.12(-2.57%)
Aug 01, 2019 4.620 4.800 4.590 4.670 206,648 +0.04(+0.86%)
Jul 31, 2019 4.730 4.850 4.600 4.630 162,803 -0.09(-1.91%)
Jul 30, 2019 4.570 4.880 4.570 4.720 376,384 +0.08(+1.72%)
Jul 29, 2019 4.670 4.760 4.570 4.640 117,096 -0.01(-0.22%)
Jul 26, 2019 4.680 4.850 4.590 4.650 208,900 +0.00(+0.00%)
Jul 25, 2019 4.670 4.720 4.630 4.650 118,475 -0.02(-0.43%)
Jul 24, 2019 4.530 4.740 4.490 4.670 186,408 +0.12(+2.64%)
Jul 23, 2019 4.440 4.610 4.310 4.550 135,907 +0.09(+2.02%)
Jul 22, 2019 4.430 4.500 4.356 4.460 103,776 +0.05(+1.13%)
Jul 19, 2019 4.420 4.550 4.365 4.410 172,800 -0.06(-1.34%)
Jul 18, 2019 4.560 4.730 4.435 4.470 294,935 -0.08(-1.76%)
Jul 17, 2019 4.710 4.770 4.520 4.550 167,365 -0.16(-3.40%)
Jul 16, 2019 4.480 4.820 4.472 4.710 454,725 +0.21(+4.67%)
Jul 15, 2019 4.360 4.545 4.230 4.500 431,047 +0.15(+3.45%)
Jul 12, 2019 4.450 4.450 4.310 4.350 94,700 -0.08(-1.81%)
Jul 11, 2019 4.420 4.490 4.350 4.430 130,595 +0.01(+0.23%)
Jul 10, 2019 4.520 4.570 4.370 4.420 171,208 -0.07(-1.56%)
Jul 09, 2019 4.470 4.700 4.400 4.490 387,356 +0.02(+0.45%)
Jul 08, 2019 4.350 4.490 4.300 4.470 164,800 +0.12(+2.76%)
Jul 05, 2019 4.200 4.371 4.190 4.350 200,600 +0.08(+1.87%)
Jul 03, 2019 4.280 4.340 4.190 4.270 224,100 -0.01(-0.23%)
Jul 02, 2019 4.450 4.500 4.170 4.280 647,551 -0.08(-1.83%)
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.