Chromadex Corp CS (NQ: CDXC )

3.670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 3.870 3.950 3.550 3.670 434,070 -0.17(-4.43%)
Mar 26, 2024 3.810 4.040 3.420 3.840 628,555 +0.05(+1.32%)
Mar 25, 2024 3.610 4.060 3.570 3.790 892,781 +0.23(+6.46%)
Mar 22, 2024 3.230 3.590 3.040 3.560 620,436 +0.36(+11.25%)
Mar 21, 2024 2.990 3.240 2.950 3.200 519,358 +0.14(+4.58%)
Mar 20, 2024 2.650 3.070 2.350 3.060 1,233,341 +0.35(+12.92%)
Mar 19, 2024 3.170 3.200 2.600 2.710 1,029,010 -0.28(-9.36%)
Mar 18, 2024 2.450 3.580 2.450 2.990 2,288,945 +0.59(+24.58%)
Mar 15, 2024 2.070 2.400 2.020 2.400 587,795 +0.35(+17.07%)
Mar 14, 2024 2.130 2.140 1.980 2.050 244,768 -0.05(-2.38%)
Mar 13, 2024 1.980 2.180 1.980 2.100 512,862 +0.15(+7.69%)
Mar 12, 2024 1.770 1.980 1.770 1.950 296,356 +0.20(+11.43%)
Mar 11, 2024 1.740 1.800 1.715 1.750 277,843 +0.03(+1.74%)
Mar 08, 2024 1.620 1.720 1.610 1.720 155,465 +0.12(+7.50%)
Mar 07, 2024 1.750 1.750 1.570 1.600 231,131 -0.14(-8.05%)
Mar 06, 2024 1.730 1.750 1.675 1.740 170,102 +0.01(+0.58%)
Mar 05, 2024 1.680 1.770 1.651 1.730 237,511 +0.07(+4.22%)
Mar 04, 2024 1.660 1.750 1.600 1.660 101,904 +0.05(+3.11%)
Mar 01, 2024 1.690 1.690 1.610 1.610 37,452 -0.06(-3.59%)
Feb 29, 2024 1.710 1.740 1.650 1.670 77,484 -0.05(-2.91%)
Feb 28, 2024 1.740 1.744 1.670 1.720 86,489 -0.01(-0.58%)
Feb 27, 2024 1.670 1.780 1.670 1.730 216,524 +0.08(+4.85%)
Feb 26, 2024 1.510 1.660 1.510 1.650 122,262 +0.13(+8.55%)
Feb 23, 2024 1.540 1.540 1.480 1.520 107,703 +0.00(+0.00%)
Feb 22, 2024 1.520 1.575 1.480 1.520 109,670 +0.00(+0.00%)
Feb 21, 2024 1.560 1.600 1.520 1.520 42,379 -0.07(-4.40%)
Feb 20, 2024 1.610 1.620 1.561 1.590 37,106 -0.03(-1.85%)
Feb 16, 2024 1.590 1.640 1.590 1.620 62,966 +0.00(+0.00%)
Feb 15, 2024 1.640 1.640 1.610 1.620 73,311 -0.01(-0.61%)
Feb 14, 2024 1.600 1.640 1.600 1.630 48,052 +0.03(+1.87%)
Feb 13, 2024 1.500 1.640 1.500 1.600 125,869 +0.04(+2.56%)
Feb 12, 2024 1.460 1.600 1.460 1.560 141,344 +0.03(+1.96%)
Feb 09, 2024 1.550 1.550 1.515 1.530 20,114 +0.01(+0.66%)
Feb 08, 2024 1.530 1.550 1.460 1.520 36,310 -0.02(-1.30%)
Feb 07, 2024 1.560 1.560 1.520 1.540 18,118 +0.02(+1.32%)
Feb 06, 2024 1.540 1.570 1.500 1.520 73,545 -0.03(-1.94%)
Feb 05, 2024 1.490 1.570 1.490 1.550 53,557 +0.03(+1.97%)
Feb 02, 2024 1.500 1.550 1.500 1.520 65,006 +0.01(+0.66%)
Feb 01, 2024 1.460 1.510 1.460 1.510 36,688 +0.05(+3.42%)
Jan 31, 2024 1.490 1.490 1.460 1.460 38,148 -0.06(-3.95%)
Jan 30, 2024 1.550 1.550 1.480 1.520 27,284 -0.03(-1.94%)
Jan 29, 2024 1.500 1.550 1.490 1.550 63,842 +0.02(+1.31%)
Jan 26, 2024 1.490 1.549 1.488 1.530 98,457 +0.06(+4.08%)
Jan 25, 2024 1.460 1.490 1.450 1.470 30,581 +0.01(+0.68%)
Jan 24, 2024 1.380 1.470 1.362 1.460 45,326 +0.10(+7.35%)
Jan 23, 2024 1.360 1.400 1.360 1.360 27,669 -0.01(-0.73%)
Jan 22, 2024 1.400 1.400 1.360 1.370 142,463 -0.03(-2.14%)
Jan 19, 2024 1.440 1.440 1.380 1.400 47,891 -0.03(-2.10%)
Jan 18, 2024 1.450 1.450 1.402 1.430 21,535 +0.00(+0.00%)
Jan 17, 2024 1.410 1.440 1.398 1.430 36,630 +0.01(+0.70%)
Jan 16, 2024 1.430 1.470 1.407 1.420 32,496 -0.03(-2.07%)
Jan 12, 2024 1.470 1.500 1.450 1.450 14,309 -0.03(-1.69%)
Jan 11, 2024 1.500 1.500 1.460 1.475 40,619 -0.02(-1.67%)
Jan 10, 2024 1.480 1.500 1.470 1.500 33,619 +0.02(+1.35%)
Jan 09, 2024 1.420 1.490 1.420 1.480 17,063 +0.04(+2.78%)
Jan 08, 2024 1.480 1.490 1.420 1.440 105,741 -0.02(-1.37%)
Jan 05, 2024 1.500 1.500 1.460 1.460 71,169 -0.02(-1.35%)
Jan 04, 2024 1.480 1.500 1.461 1.480 14,168 -0.01(-0.67%)
Jan 03, 2024 1.390 1.500 1.380 1.490 61,772 +0.06(+4.20%)
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.