Skip to main content

Chromadex Corp CS (NQ: CDXC )

3.380 -0.090 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 3.470 3.470 3.270 3.280 148,392 -0.17(-4.93%)
Aug 30, 2024 3.360 3.470 3.320 3.450 199,677 +0.09(+2.68%)
Aug 29, 2024 3.400 3.470 3.330 3.360 234,796 -0.01(-0.30%)
Aug 28, 2024 3.490 3.500 3.270 3.370 255,460 -0.12(-3.44%)
Aug 27, 2024 3.500 3.560 3.410 3.490 164,804 -0.01(-0.29%)
Aug 26, 2024 3.520 3.650 3.480 3.500 546,298 -0.01(-0.28%)
Aug 23, 2024 3.310 3.665 3.310 3.510 450,811 +0.22(+6.69%)
Aug 22, 2024 3.440 3.481 3.260 3.290 225,577 -0.15(-4.50%)
Aug 21, 2024 3.390 3.520 3.340 3.445 187,434 +0.10(+3.14%)
Aug 20, 2024 3.250 3.390 3.250 3.340 202,302 +0.07(+2.14%)
Aug 19, 2024 3.350 3.360 3.260 3.270 325,267 -0.07(-2.10%)
Aug 16, 2024 3.310 3.350 3.150 3.340 309,204 +0.04(+1.37%)
Aug 15, 2024 3.050 3.330 3.015 3.295 415,463 +0.27(+9.11%)
Aug 14, 2024 3.020 3.035 2.940 3.020 115,593 -0.02(-0.66%)
Aug 13, 2024 2.840 3.082 2.810 3.040 290,002 +0.23(+7.99%)
Aug 12, 2024 2.780 2.850 2.699 2.815 259,121 +0.06(+2.36%)
Aug 09, 2024 2.950 2.950 2.690 2.750 290,010 -0.13(-4.51%)
Aug 08, 2024 2.950 2.970 2.630 2.880 305,773 +0.25(+9.51%)
Aug 07, 2024 2.900 2.920 2.620 2.630 189,536 -0.19(-6.74%)
Aug 06, 2024 2.690 2.870 2.680 2.820 176,060 +0.13(+4.83%)
Aug 05, 2024 2.580 2.700 2.530 2.690 296,481 -0.08(-2.89%)
Aug 02, 2024 2.710 2.770 2.545 2.770 288,798 +0.03(+1.09%)
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.