Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chromadex Corp CS (NQ: CDXC )

2.870 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 (%)
May 31, 2016 5.090 5.235 5.020 5.220 121,995 +0.09(+1.75%)
May 27, 2016 5.170 5.130 5.130 5.130 70,500 +0.01(+0.20%)
May 26, 2016 5.030 5.180 4.940 5.120 71,652 +0.13(+2.61%)
May 25, 2016 5.330 5.330 4.920 4.990 394,295 -0.33(-6.20%)
May 24, 2016 5.300 5.320 5.272 5.320 92,466 +0.02(+0.38%)
May 23, 2016 5.320 5.350 5.270 5.300 125,267 +0.02(+0.38%)
May 20, 2016 5.120 5.400 5.120 5.280 112,058 +0.11(+2.13%)
May 19, 2016 5.380 5.450 5.110 5.170 175,317 -0.23(-4.26%)
May 18, 2016 5.690 5.700 5.370 5.400 241,703 -0.19(-3.40%)
May 17, 2016 5.800 5.900 5.475 5.590 279,762 -0.11(-1.93%)
May 16, 2016 5.200 6.180 5.200 5.700 675,774 +0.50(+9.62%)
May 13, 2016 5.000 5.200 4.930 5.200 333,114 +0.30(+6.12%)
May 12, 2016 4.700 4.990 4.663 4.900 430,650 +0.20(+4.26%)
May 11, 2016 4.700 4.700 4.550 4.700 85,400 +0.00(+0.00%)
May 10, 2016 4.600 4.700 4.560 4.700 107,404 +0.10(+2.17%)
May 09, 2016 4.640 4.660 4.454 4.600 188,017 -0.04(-0.86%)
May 06, 2016 4.600 4.640 4.520 4.640 154,722 +0.04(+0.87%)
May 05, 2016 4.430 4.610 4.400 4.600 305,487 +0.19(+4.31%)
May 04, 2016 4.440 4.450 4.350 4.410 98,156 +0.05(+1.15%)
May 03, 2016 4.400 4.470 4.260 4.360 40,766 -0.04(-0.91%)
May 02, 2016 4.470 4.470 4.000 4.400 74,158 -0.05(-1.12%)
Apr 29, 2016 4.460 4.480 4.260 4.450 69,934 +0.05(+1.14%)
Apr 28, 2016 4.480 4.480 4.370 4.400 63,659 +0.10(+2.33%)
Apr 27, 2016 4.500 4.570 4.230 4.300 96,118 -0.18(-4.02%)
Apr 26, 2016 4.480 4.620 4.480 4.480 67,589 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.