Chromadex Corp CS (NQ: CDXC )

6.160 USD -0.230 (-3.60%)
Streaming Delayed Price Updated: 11:23 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 4.020 4.080 3.950 4.010 133,270 -0.01(-0.25%)
Sep 29, 2020 4.090 4.120 3.930 4.020 156,627 -0.06(-1.47%)
Sep 28, 2020 4.050 4.110 4.010 4.080 87,279 +0.05(+1.24%)
Sep 25, 2020 4.000 4.090 3.960 4.030 116,900 +0.02(+0.50%)
Sep 24, 2020 4.090 4.110 4.000 4.010 189,337 -0.08(-1.96%)
Sep 23, 2020 4.200 4.240 4.075 4.090 204,357 -0.14(-3.31%)
Sep 22, 2020 4.150 4.240 4.060 4.230 169,384 +0.06(+1.44%)
Sep 21, 2020 4.440 4.460 4.150 4.170 301,253 -0.29(-6.50%)
Sep 18, 2020 4.580 4.610 4.430 4.460 343,600 -0.09(-1.98%)
Sep 17, 2020 4.530 4.570 4.450 4.550 187,362 +0.03(+0.66%)
Sep 16, 2020 4.550 4.680 4.485 4.520 176,167 -0.06(-1.31%)
Sep 15, 2020 4.650 4.700 4.550 4.580 125,438 -0.05(-1.08%)
Sep 14, 2020 4.450 4.640 4.440 4.630 182,864 +0.24(+5.47%)
Sep 11, 2020 4.450 4.497 4.370 4.390 172,600 -0.06(-1.35%)
Sep 10, 2020 4.490 4.540 4.420 4.450 170,923 -0.04(-0.89%)
Sep 09, 2020 4.450 4.570 4.450 4.490 194,891 +0.07(+1.58%)
Sep 08, 2020 4.490 4.500 4.400 4.420 126,100 -0.10(-2.21%)
Sep 04, 2020 4.780 4.780 4.405 4.520 322,700 -0.24(-5.04%)
Sep 03, 2020 4.970 4.970 4.700 4.760 417,187 -0.17(-3.55%)
Sep 02, 2020 5.030 5.060 4.850 4.935 284,877 -0.10(-1.89%)
Sep 01, 2020 4.820 5.030 4.820 5.030 249,671 +0.08(+1.62%)
Aug 31, 2020 5.040 5.090 4.910 4.950 265,801 -0.12(-2.37%)
Aug 28, 2020 5.150 5.150 4.980 5.070 199,200 -0.02(-0.39%)
Aug 27, 2020 5.220 5.220 5.010 5.090 168,408 -0.08(-1.55%)
Aug 26, 2020 5.370 5.380 5.130 5.170 190,333 -0.21(-3.90%)
Aug 25, 2020 5.350 5.420 5.260 5.380 175,981 +0.05(+0.94%)
Aug 24, 2020 5.650 5.650 5.310 5.330 431,056 -0.23(-4.14%)
Aug 21, 2020 5.350 5.730 5.320 5.560 859,300 +0.21(+3.93%)
Aug 20, 2020 5.240 5.440 5.220 5.350 316,364 +0.05(+0.94%)
Aug 19, 2020 5.150 5.320 4.970 5.300 575,127 +0.16(+3.11%)
Aug 18, 2020 5.000 5.230 5.000 5.140 415,884 +0.21(+4.26%)
Aug 17, 2020 4.800 4.930 4.780 4.930 116,508 +0.13(+2.71%)
Aug 14, 2020 4.830 4.870 4.790 4.800 148,300 -0.05(-1.03%)
Aug 13, 2020 4.880 4.900 4.770 4.850 353,515 -0.03(-0.61%)
Aug 12, 2020 4.790 4.910 4.760 4.880 228,060 +0.11(+2.31%)
Aug 11, 2020 4.820 4.856 4.760 4.770 277,328 -0.06(-1.24%)
Aug 10, 2020 4.950 4.990 4.803 4.830 360,848 -0.14(-2.91%)
Aug 07, 2020 4.940 5.235 4.800 4.975 422,800 +0.05(+1.12%)
Aug 06, 2020 5.130 5.130 4.840 4.920 503,692 -0.22(-4.28%)
Aug 05, 2020 5.130 5.170 5.048 5.140 150,590 -0.03(-0.58%)
Aug 04, 2020 5.120 5.200 5.010 5.170 276,286 +0.01(+0.19%)
Aug 03, 2020 5.090 5.160 5.010 5.160 222,004 +0.10(+1.98%)
Jul 31, 2020 5.230 5.260 4.980 5.060 302,300 -0.19(-3.62%)
Jul 30, 2020 5.010 5.250 4.980 5.250 275,064 +0.21(+4.17%)
Jul 29, 2020 5.040 5.145 4.990 5.040 282,911 -0.03(-0.59%)
Jul 28, 2020 5.200 5.220 5.040 5.070 130,585 -0.15(-2.87%)
Jul 27, 2020 5.170 5.275 5.150 5.220 243,633 +0.06(+1.16%)
Jul 24, 2020 5.100 5.190 5.030 5.160 218,500 +0.05(+0.98%)
Jul 23, 2020 4.950 5.120 4.930 5.110 269,664 +0.17(+3.44%)
Jul 22, 2020 5.050 5.110 4.930 4.940 235,740 -0.10(-1.98%)
Jul 21, 2020 5.320 5.320 4.990 5.040 260,363 -0.22(-4.18%)
Jul 20, 2020 5.230 5.390 5.120 5.260 300,823 +0.07(+1.35%)
Jul 17, 2020 5.050 5.270 5.040 5.190 214,600 +0.11(+2.17%)
Jul 16, 2020 5.200 5.320 5.010 5.080 288,085 -0.10(-1.93%)
Jul 15, 2020 5.050 5.250 4.960 5.180 367,234 +0.18(+3.60%)
Jul 14, 2020 5.110 5.190 4.890 5.000 449,806 -0.09(-1.77%)
Jul 13, 2020 5.160 5.410 5.070 5.090 470,553 -0.01(-0.20%)
Jul 10, 2020 5.070 5.550 5.010 5.100 805,500 +0.10(+2.00%)
Jul 09, 2020 4.900 5.200 4.900 5.000 1,111,217 +0.23(+4.82%)
Jul 08, 2020 4.550 4.780 4.500 4.770 210,943 +0.22(+4.84%)
Jul 07, 2020 4.560 4.800 4.450 4.550 358,691 +0.07(+1.56%)
Jul 06, 2020 4.560 4.560 4.430 4.480 164,225 -0.05(-1.10%)
Jul 02, 2020 4.570 4.570 4.400 4.530 168,100 +0.01(+0.22%)
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.