Chromadex Corp CS (NQ: CDXC )

3.010 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.290 3.390 3.220 3.330 140,013 +0.08(+2.46%)
Jan 30, 2019 3.290 3.310 3.210 3.250 75,566 +0.01(+0.31%)
Jan 29, 2019 3.320 3.330 3.230 3.240 88,456 -0.06(-1.82%)
Jan 28, 2019 3.360 3.440 3.280 3.300 87,538 -0.08(-2.37%)
Jan 25, 2019 3.420 3.480 3.360 3.380 128,000 -0.07(-2.03%)
Jan 24, 2019 3.450 3.600 3.420 3.450 137,596 -0.02(-0.58%)
Jan 23, 2019 3.280 3.500 3.280 3.470 212,138 +0.27(+8.44%)
Jan 22, 2019 3.340 3.370 3.150 3.200 268,614 -0.14(-4.19%)
Jan 18, 2019 3.380 3.470 3.270 3.340 145,000 -0.02(-0.60%)
Jan 17, 2019 3.300 3.470 3.260 3.360 305,116 +0.00(+0.00%)
Jan 16, 2019 3.420 3.470 3.300 3.360 214,652 -0.06(-1.75%)
Jan 15, 2019 3.470 3.500 3.320 3.420 150,082 -0.02(-0.58%)
Jan 14, 2019 3.480 3.550 3.440 3.440 142,456 -0.01(-0.29%)
Jan 11, 2019 3.450 3.520 3.410 3.450 64,900 -0.02(-0.58%)
Jan 10, 2019 3.520 3.590 3.450 3.470 154,186 -0.10(-2.80%)
Jan 09, 2019 3.510 3.670 3.510 3.570 161,276 +0.08(+2.29%)
Jan 08, 2019 3.430 3.530 3.400 3.490 162,962 +0.08(+2.35%)
Jan 07, 2019 3.480 3.524 3.350 3.410 174,319 +0.02(+0.59%)
Jan 04, 2019 3.270 3.590 3.270 3.390 404,300 +0.16(+4.95%)
Jan 03, 2019 3.400 3.400 3.210 3.230 124,009 -0.18(-5.28%)
Jan 02, 2019 3.310 3.430 3.300 3.410 125,878 -0.02(-0.58%)
Dec 31, 2018 3.430 3.470 3.210 3.430 192,700 +0.03(+0.88%)
Dec 28, 2018 3.710 3.750 3.260 3.400 446,600 -0.31(-8.36%)
Dec 27, 2018 3.290 3.720 3.120 3.710 316,546 +0.39(+11.75%)
Dec 26, 2018 3.170 3.350 3.160 3.320 303,557 +0.09(+2.79%)
Dec 24, 2018 3.520 3.630 3.060 3.230 690,000 -0.31(-8.76%)
Dec 21, 2018 3.150 3.700 2.990 3.540 1,859,200 +0.73(+25.98%)
Dec 20, 2018 2.830 2.980 2.810 2.810 140,762 -0.05(-1.75%)
Dec 19, 2018 2.950 2.990 2.830 2.860 130,984 -0.07(-2.39%)
Dec 18, 2018 2.900 2.980 2.850 2.930 147,502 +0.06(+2.09%)
Dec 17, 2018 2.880 3.040 2.860 2.870 176,073 -0.15(-4.97%)
Dec 14, 2018 2.990 3.180 2.960 3.020 122,600 -0.01(-0.33%)
Dec 13, 2018 3.090 3.185 2.920 3.030 167,917 -0.04(-1.30%)
Dec 12, 2018 2.870 3.100 2.870 3.070 157,174 +0.27(+9.64%)
Dec 11, 2018 2.870 3.080 2.790 2.800 255,532 -0.05(-1.75%)
Dec 10, 2018 3.150 3.180 2.840 2.850 411,514 -0.32(-10.09%)
Dec 07, 2018 3.230 3.295 3.160 3.170 65,300 -0.06(-1.86%)
Dec 06, 2018 3.290 3.320 3.200 3.230 109,042 -0.08(-2.42%)
Dec 04, 2018 3.470 3.490 3.310 3.310 108,000 -0.19(-5.43%)
Dec 03, 2018 3.570 3.600 3.460 3.500 82,601 -0.05(-1.41%)
Nov 30, 2018 3.530 3.650 3.500 3.550 102,800 -0.01(-0.28%)
Nov 29, 2018 3.550 3.590 3.460 3.560 81,365 -0.01(-0.28%)
Nov 28, 2018 3.350 3.611 3.350 3.570 134,635 +0.22(+6.57%)
Nov 27, 2018 3.390 3.440 3.270 3.350 211,794 -0.05(-1.47%)
Nov 26, 2018 3.520 3.560 3.390 3.400 121,724 -0.11(-3.13%)
Nov 23, 2018 3.470 3.530 3.470 3.510 30,700 +0.03(+0.86%)
Nov 21, 2018 3.480 3.480 3.480 0 +0.09(+2.65%)
Nov 20, 2018 3.560 3.560 3.390 3.390 72,458 -0.12(-3.42%)
Nov 19, 2018 3.500 3.591 3.500 3.510 67,046 +0.02(+0.57%)
Nov 16, 2018 3.380 3.510 3.380 3.490 81,800 +0.09(+2.65%)
Nov 15, 2018 3.380 3.500 3.380 3.400 172,728 +0.01(+0.29%)
Nov 14, 2018 3.490 3.490 3.380 3.390 112,243 -0.02(-0.59%)
Nov 13, 2018 3.450 3.630 3.400 3.410 83,503 -0.04(-1.16%)
Nov 12, 2018 3.630 3.680 3.420 3.450 113,362 -0.18(-4.96%)
Nov 09, 2018 3.400 3.685 3.400 3.630 128,300 +0.16(+4.61%)
Nov 08, 2018 3.480 3.699 3.400 3.470 249,157 -0.23(-6.22%)
Nov 07, 2018 3.500 3.740 3.460 3.700 131,712 +0.21(+6.02%)
Nov 06, 2018 3.600 3.690 3.450 3.490 99,759 -0.10(-2.79%)
Nov 05, 2018 3.750 3.800 3.580 3.590 76,851 -0.16(-4.27%)
Nov 02, 2018 3.530 3.770 3.500 3.750 180,500 +0.23(+6.53%)
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.