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 )

3.510 +0.220 (+6.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
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%)
Aug 01, 2024 2.990 3.020 2.700 2.740 330,925 -0.25(-8.36%)
Jul 31, 2024 3.040 3.045 2.950 2.990 167,551 +0.00(+0.00%)
Jul 30, 2024 2.900 3.020 2.830 2.990 197,248 +0.08(+2.75%)
Jul 29, 2024 3.070 3.160 2.890 2.910 282,148 -0.16(-5.21%)
Jul 26, 2024 3.190 3.280 3.040 3.070 271,015 -0.12(-3.76%)
Jul 25, 2024 3.220 3.350 3.080 3.190 377,829 -0.01(-0.31%)
Jul 24, 2024 3.050 3.349 2.963 3.200 391,746 +0.13(+4.23%)
Jul 23, 2024 2.980 3.110 2.945 3.070 234,483 +0.10(+3.37%)
Jul 22, 2024 2.810 2.990 2.780 2.970 175,802 +0.20(+7.03%)
Jul 19, 2024 2.790 2.840 2.740 2.775 167,019 +0.02(+0.54%)
Jul 18, 2024 2.900 2.960 2.740 2.760 282,553 -0.15(-5.15%)
Jul 17, 2024 3.020 3.020 2.850 2.910 346,320 -0.16(-5.21%)
Jul 16, 2024 2.790 3.105 2.790 3.070 514,527 +0.30(+10.83%)
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%)
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.