Chromadex Corp CS (NQ: CDXC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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 | 130,102 | +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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Target will stop accepting personal checks next week. Are the days of the payment method numbered?
- Stock market today: Wall Street wavers following congressional testimony from Powell
- A Southwest jet that did a 'Dutch roll' was parked outside during severe storm
- NRA's ex-CFO agreed to 10-year not-for-profit ban, still owes $2M for role in lavish spending scheme
- The threat of litigation looms as Purdue Pharma returns to settlement talks
- Under pressure from cities, DoorDash steps up efforts to ensure its drivers don't break traffic laws
- Assured Guaranty, Kymera rise; BP, Helen of Troy fall, Tuesday, 7/9/2024
- How major US stock indexes fared Tuesday, 7/9/2024
- Closing prices for crude oil, gold and other commodities
- Tehran police close Turkish Airlines office after its employees defy Iran's headscarf law
Most Read
- AI firm bets big on Twin Cities software company in $100M deal • Business
- Minnesota wants fixes for Blue Cross plan after alleged contract breach • Business
- Stock market today: Wall Street wavers following congressional testimony from Powell • Business
- How to get your resume past tech filters to a real person • Business
- FTC report slams pharmacy benefit managers, says firms inflate drug costs, squeeze competitors • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.