Chromadex Corp CS (NQ: CDXC )

5.860 USD -0.500 (-7.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 9.600 9.920 9.446 9.860 1,491,890 +0.34(+3.57%)
Jun 29, 2021 9.610 9.630 9.090 9.520 667,696 -0.17(-1.75%)
Jun 28, 2021 9.150 10.78 9.155 9.690 1,985,644 +0.53(+5.79%)
Jun 25, 2021 9.040 9.415 8.680 9.160 1,487,999 +0.02(+0.22%)
Jun 24, 2021 8.680 9.420 8.290 9.140 1,666,629 +0.20(+2.24%)
Jun 23, 2021 9.120 9.195 8.711 8.940 580,645 +0.06(+0.68%)
Jun 22, 2021 9.000 9.113 8.560 8.880 590,729 -0.11(-1.22%)
Jun 21, 2021 8.980 9.160 8.840 8.990 710,205 -0.01(-0.11%)
Jun 18, 2021 9.990 10.02 8.810 9.000 1,179,040 -0.99(-9.91%)
Jun 17, 2021 9.870 10.05 9.690 9.990 1,164,772 +0.22(+2.25%)
Jun 16, 2021 10.01 10.27 9.550 9.770 445,078 -0.17(-1.71%)
Jun 15, 2021 10.47 10.47 9.810 9.940 481,008 -0.45(-4.33%)
Jun 14, 2021 10.44 10.60 10.25 10.39 472,398 +0.10(+0.97%)
Jun 11, 2021 10.23 10.78 10.14 10.29 669,076 +0.26(+2.59%)
Jun 10, 2021 10.25 10.48 9.930 10.03 707,950 -0.20(-1.96%)
Jun 09, 2021 10.50 10.58 10.16 10.23 699,426 -0.31(-2.94%)
Jun 08, 2021 9.190 10.62 9.190 10.54 1,489,939 +1.36(+14.81%)
Jun 07, 2021 9.900 10.39 9.070 9.180 2,521,154 +0.24(+2.68%)
Jun 04, 2021 8.710 8.990 8.610 8.940 439,704 +0.23(+2.64%)
Jun 03, 2021 8.720 9.000 8.550 8.710 366,856 -0.01(-0.11%)
Jun 02, 2021 8.330 8.730 8.330 8.720 317,117 +0.34(+4.06%)
Jun 01, 2021 8.380 8.720 8.180 8.380 281,462 +0.08(+0.96%)
May 28, 2021 8.261 8.700 8.261 8.300 290,520 -0.06(-0.72%)
May 27, 2021 8.190 8.410 8.052 8.360 459,633 +0.27(+3.34%)
May 26, 2021 7.750 8.170 7.740 8.090 257,424 +0.32(+4.12%)
May 25, 2021 7.930 8.160 7.740 7.770 324,450 -0.17(-2.14%)
May 24, 2021 7.900 8.090 7.820 7.940 373,453 +0.06(+0.76%)
May 21, 2021 7.950 8.080 7.830 7.880 401,541 -0.01(-0.13%)
May 20, 2021 7.860 8.020 7.730 7.890 378,157 +0.15(+1.94%)
May 19, 2021 7.630 7.760 7.416 7.740 713,366 -0.03(-0.39%)
May 18, 2021 7.370 8.130 7.350 7.770 541,684 +0.48(+6.58%)
May 17, 2021 6.970 7.400 6.950 7.290 1,082,593 +0.39(+5.65%)
May 14, 2021 6.790 7.010 6.770 6.900 465,253 +0.24(+3.60%)
May 13, 2021 6.970 7.080 6.550 6.660 939,971 -0.26(-3.76%)
May 12, 2021 7.010 7.110 6.670 6.920 586,781 -0.16(-2.26%)
May 11, 2021 6.980 7.110 6.860 7.080 790,307 -0.08(-1.12%)
May 10, 2021 7.660 7.720 7.130 7.160 821,484 -0.37(-4.91%)
May 07, 2021 7.760 8.260 7.500 7.530 1,302,865 -1.05(-12.24%)
May 06, 2021 8.860 9.040 8.330 8.580 655,007 -0.35(-3.92%)
May 05, 2021 8.800 9.060 8.600 8.930 398,286 +0.20(+2.29%)
May 04, 2021 8.800 8.910 8.550 8.730 1,183,104 -0.03(-0.34%)
May 03, 2021 8.950 9.039 8.564 8.760 441,643 -0.12(-1.35%)
Apr 30, 2021 8.520 9.040 8.510 8.880 452,900 +0.14(+1.60%)
Apr 29, 2021 8.930 8.960 8.600 8.740 476,767 -0.10(-1.13%)
Apr 28, 2021 8.600 9.050 8.340 8.840 622,306 +0.52(+6.25%)
Apr 27, 2021 8.600 8.600 8.220 8.320 505,023 -0.07(-0.83%)
Apr 26, 2021 8.200 8.500 7.970 8.390 616,170 +0.24(+2.94%)
Apr 23, 2021 7.910 8.250 7.781 8.150 338,300 +0.27(+3.43%)
Apr 22, 2021 7.750 8.290 7.590 7.880 663,385 +0.26(+3.41%)
Apr 21, 2021 7.500 7.750 7.190 7.620 767,671 +0.23(+3.11%)
Apr 20, 2021 7.980 8.000 7.350 7.390 1,278,550 -0.57(-7.16%)
Apr 19, 2021 8.140 8.390 7.940 7.960 1,573,459 -0.24(-2.93%)
Apr 16, 2021 8.530 8.540 8.170 8.200 823,600 -0.33(-3.87%)
Apr 15, 2021 8.670 8.760 8.450 8.530 461,289 -0.15(-1.73%)
Apr 14, 2021 9.000 9.200 8.540 8.680 907,744 -0.36(-3.98%)
Apr 13, 2021 8.920 9.380 8.740 9.040 758,240 +0.06(+0.67%)
Apr 12, 2021 9.390 9.650 8.860 8.980 817,097 -0.49(-5.17%)
Apr 09, 2021 9.610 9.890 9.370 9.470 557,400 -0.21(-2.17%)
Apr 08, 2021 9.650 9.860 9.521 9.680 482,692 +0.12(+1.26%)
Apr 07, 2021 9.950 10.32 9.480 9.560 521,459 -0.30(-3.04%)
Apr 06, 2021 10.74 10.87 9.820 9.860 1,066,774 -1.06(-9.71%)
Apr 05, 2021 9.760 11.20 9.750 10.92 1,509,678 +1.23(+12.69%)
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.