Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chromadex Corp CS (NQ: CDXC )

7.640 +0.050 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 7.620 7.890 7.405 7.640 667,502 +0.05(+0.66%)
Nov 26, 2024 7.300 7.750 7.150 7.590 1,027,858 +0.13(+1.74%)
Nov 25, 2024 7.500 7.515 7.304 7.460 871,483 +0.02(+0.27%)
Nov 22, 2024 7.500 7.520 7.090 7.440 1,103,666 -0.19(-2.49%)
Nov 21, 2024 7.560 7.850 7.370 7.630 1,010,184 +0.13(+1.73%)
Nov 20, 2024 7.520 7.610 7.260 7.500 576,441 -0.02(-0.27%)
Nov 19, 2024 7.230 7.670 7.090 7.520 1,163,698 +0.25(+3.44%)
Nov 18, 2024 6.960 7.386 6.850 7.270 1,433,639 +0.45(+6.60%)
Nov 15, 2024 7.030 7.131 6.800 6.820 1,037,216 -0.38(-5.28%)
Nov 14, 2024 7.040 7.420 6.820 7.200 834,474 +0.19(+2.71%)
Nov 13, 2024 7.350 7.540 6.970 7.010 1,266,091 -0.24(-3.31%)
Nov 12, 2024 7.030 7.580 7.020 7.250 2,143,287 +0.24(+3.42%)
Nov 11, 2024 6.490 7.022 6.220 7.010 1,266,256 +0.51(+7.85%)
Nov 08, 2024 6.680 6.790 6.380 6.500 979,303 -0.27(-3.99%)
Nov 07, 2024 6.980 7.030 6.710 6.770 991,119 -0.22(-3.15%)
Nov 06, 2024 6.440 7.080 6.126 6.990 1,907,929 +0.88(+14.40%)
Nov 05, 2024 5.710 6.380 5.540 6.110 2,125,183 +0.37(+6.45%)
Nov 04, 2024 5.720 6.180 5.360 5.740 3,901,694 -0.12(-2.05%)
Nov 01, 2024 4.120 5.980 3.830 5.860 37,879,816 +2.37(+67.91%)
Oct 31, 2024 3.570 3.620 3.490 3.490 635,053 -0.09(-2.51%)
Oct 30, 2024 3.640 3.680 3.490 3.580 319,164 -0.04(-1.10%)
Oct 29, 2024 3.670 3.670 3.550 3.620 98,536 -0.05(-1.36%)
Oct 28, 2024 3.510 3.740 3.510 3.670 249,288 +0.20(+5.76%)
Oct 25, 2024 3.450 3.590 3.450 3.470 206,838 +0.04(+1.17%)
Oct 24, 2024 3.470 3.530 3.420 3.430 201,007 -0.03(-0.87%)
Oct 23, 2024 3.460 3.470 3.390 3.460 183,078 -0.03(-0.86%)
Oct 22, 2024 3.480 3.540 3.420 3.490 161,373 +0.03(+0.87%)
Oct 21, 2024 3.500 3.500 3.425 3.460 119,003 -0.04(-1.14%)
Oct 18, 2024 3.430 3.530 3.410 3.500 161,552 +0.06(+1.74%)
Oct 17, 2024 3.560 3.560 3.420 3.440 195,491 -0.12(-3.37%)
Oct 16, 2024 3.360 3.580 3.280 3.560 392,568 +0.21(+6.27%)
Oct 15, 2024 3.390 3.430 3.280 3.350 552,914 -0.06(-1.76%)
Oct 14, 2024 3.540 3.620 3.410 3.410 243,522 -0.14(-3.94%)
Oct 11, 2024 3.440 3.569 3.430 3.550 228,883 +0.11(+3.20%)
Oct 10, 2024 3.250 3.470 3.180 3.440 334,097 +0.19(+5.85%)
Oct 09, 2024 3.250 3.370 3.180 3.250 284,303 -0.02(-0.61%)
Oct 08, 2024 3.290 3.310 3.230 3.270 244,833 -0.05(-1.51%)
Oct 07, 2024 3.390 3.390 3.260 3.320 301,830 -0.06(-1.78%)
Oct 04, 2024 3.510 3.535 3.380 3.380 167,744 -0.09(-2.59%)
Oct 03, 2024 3.430 3.625 3.420 3.470 196,036 +0.00(+0.00%)
Oct 02, 2024 3.510 3.530 3.420 3.470 202,600 -0.09(-2.53%)
Oct 01, 2024 3.660 3.660 3.500 3.560 233,941 -0.09(-2.47%)
Sep 30, 2024 3.740 3.800 3.620 3.650 343,788 -0.15(-3.95%)
Sep 27, 2024 3.850 3.890 3.730 3.800 174,238 +0.02(+0.53%)
Sep 26, 2024 3.850 3.865 3.725 3.780 242,473 +0.00(+0.00%)
Sep 25, 2024 3.790 3.865 3.720 3.780 170,948 +0.00(+0.00%)
Sep 24, 2024 3.760 3.800 3.630 3.780 282,390 +0.04(+1.07%)
Sep 23, 2024 3.640 3.860 3.510 3.740 337,236 +0.11(+3.03%)
Sep 20, 2024 3.720 3.790 3.470 3.630 634,593 -0.07(-1.89%)
Sep 19, 2024 3.670 3.745 3.595 3.700 285,870 +0.15(+4.23%)
Sep 18, 2024 3.440 3.650 3.300 3.550 348,480 +0.14(+4.11%)
Sep 17, 2024 3.470 3.535 3.330 3.410 406,776 -0.01(-0.29%)
Sep 16, 2024 3.550 3.617 3.410 3.420 196,873 -0.13(-3.66%)
Sep 13, 2024 3.500 3.660 3.500 3.550 251,893 +0.05(+1.43%)
Sep 12, 2024 3.360 3.540 3.325 3.500 130,962 +0.18(+5.42%)
Sep 11, 2024 3.230 3.360 3.160 3.320 374,577 +0.01(+0.30%)
Sep 10, 2024 3.380 3.480 3.275 3.310 224,286 -0.06(-1.78%)
Sep 09, 2024 3.360 3.460 3.320 3.370 254,519 +0.04(+1.20%)
Sep 06, 2024 3.260 3.355 3.130 3.330 249,120 +0.07(+2.15%)
Sep 05, 2024 3.180 3.300 3.135 3.260 158,028 +0.08(+2.52%)
Sep 04, 2024 3.250 3.320 3.100 3.180 228,216 -0.10(-3.05%)
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.