Skip to main content

Chromadex Corp CS (NQ: CDXC )

2.770 +0.160 (+6.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 2.740 2.865 2.680 2.770 359,412 +0.16(+6.13%)
Jul 12, 2024 2.900 3.080 2.520 2.610 708,914 -0.27(-9.38%)
Jul 11, 2024 2.650 2.920 2.650 2.880 331,566 +0.25(+9.51%)
Jul 10, 2024 2.600 2.670 2.560 2.630 146,594 +0.00(+0.00%)
Jul 09, 2024 2.540 2.660 2.480 2.630 371,273 +0.12(+4.78%)
Jul 08, 2024 2.570 2.620 2.405 2.510 360,275 +0.00(+0.00%)
Jul 05, 2024 2.490 2.550 2.441 2.510 253,679 -0.03(-1.18%)
Jul 03, 2024 2.570 2.620 2.500 2.540 133,145 -0.04(-1.55%)
Jul 02, 2024 2.680 2.710 2.550 2.580 233,928 -0.11(-4.09%)
Jul 01, 2024 2.770 2.790 2.610 2.690 387,694 -0.04(-1.47%)
Jun 28, 2024 2.640 2.800 2.570 2.730 6,312,544 +0.08(+3.02%)
Jun 27, 2024 2.640 2.850 2.520 2.650 472,372 -0.02(-0.75%)
Jun 26, 2024 2.430 2.690 2.305 2.670 398,050 +0.23(+9.43%)
Jun 25, 2024 2.500 2.680 2.420 2.440 427,132 -0.11(-4.31%)
Jun 24, 2024 2.750 2.867 2.550 2.550 328,373 -0.18(-6.59%)
Jun 21, 2024 2.700 2.770 2.665 2.730 277,067 +0.02(+0.74%)
Jun 20, 2024 2.800 2.890 2.710 2.710 236,821 -0.04(-1.45%)
Jun 18, 2024 2.930 3.030 2.730 2.750 367,660 -0.21(-7.09%)
Jun 17, 2024 2.960 3.020 2.850 2.960 238,956 -0.02(-0.67%)
Jun 14, 2024 3.160 3.229 2.960 2.980 230,230 -0.22(-6.88%)
Jun 13, 2024 3.160 3.338 3.130 3.200 349,894 +0.17(+5.61%)
Jun 12, 2024 3.110 3.190 2.975 3.030 209,099 -0.05(-1.62%)
Jun 11, 2024 3.080 3.200 3.000 3.080 301,321 +0.00(+0.00%)
Jun 10, 2024 3.320 3.321 3.030 3.080 392,383 -0.12(-3.75%)
Jun 07, 2024 3.100 3.490 3.090 3.200 1,227,837 +0.34(+11.89%)
Jun 06, 2024 2.900 2.950 2.810 2.860 147,696 +0.00(+0.00%)
Jun 05, 2024 2.780 2.910 2.765 2.860 209,742 +0.07(+2.51%)
Jun 04, 2024 2.940 2.970 2.660 2.790 303,480 -0.14(-4.78%)
Jun 03, 2024 2.760 3.080 2.750 2.930 376,697 +0.17(+6.16%)
May 31, 2024 2.820 2.885 2.760 2.760 162,019 -0.07(-2.47%)
May 30, 2024 2.910 2.930 2.750 2.830 174,025 -0.04(-1.39%)
May 29, 2024 2.700 2.890 2.700 2.870 182,075 +0.10(+3.61%)
May 28, 2024 3.110 3.115 2.710 2.770 475,324 -0.35(-11.22%)
May 24, 2024 3.240 3.350 3.062 3.120 198,351 -0.13(-4.00%)
May 23, 2024 3.190 3.322 3.150 3.250 136,137 +0.08(+2.52%)
May 22, 2024 3.150 3.210 3.010 3.170 216,067 +0.01(+0.32%)
May 21, 2024 3.130 3.235 3.072 3.160 160,917 +0.00(+0.00%)
May 20, 2024 3.290 3.386 2.850 3.160 368,591 -0.14(-4.24%)
May 17, 2024 3.500 3.540 3.250 3.300 258,676 -0.18(-5.17%)
May 16, 2024 3.620 3.680 3.450 3.480 195,391 -0.15(-4.13%)
May 15, 2024 3.650 3.797 3.610 3.630 173,914 -0.03(-0.82%)
May 14, 2024 3.390 3.660 3.390 3.660 217,328 +0.28(+8.28%)
May 13, 2024 3.410 3.500 3.330 3.380 170,679 -0.04(-1.17%)
May 10, 2024 3.390 3.630 3.380 3.420 222,238 -0.10(-2.84%)
May 09, 2024 3.610 3.820 3.400 3.520 315,059 -0.31(-8.09%)
May 08, 2024 3.750 3.850 3.710 3.830 130,087 +0.08(+2.13%)
May 07, 2024 3.850 3.890 3.630 3.750 213,162 -0.05(-1.32%)
May 06, 2024 3.770 3.980 3.740 3.800 240,609 +0.02(+0.53%)
May 03, 2024 3.800 3.920 3.710 3.780 122,188 +0.02(+0.53%)
May 02, 2024 3.690 3.850 3.620 3.760 154,734 +0.10(+2.73%)
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.