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 )

3.180 +0.320 (+11.19%)
Streaming Delayed Price Updated: 2:13 PM EDT, Jun 7, 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 (%)
Mar 29, 2018 4.200 4.200 4.200 0 +0.15(+3.70%)
Mar 28, 2018 4.320 4.320 3.990 4.050 876,915 -0.34(-7.74%)
Mar 27, 2018 4.600 4.650 4.380 4.390 301,868 -0.14(-3.09%)
Mar 26, 2018 4.740 4.740 4.465 4.530 457,932 -0.17(-3.62%)
Mar 23, 2018 4.960 4.970 4.660 4.700 243,191 -0.17(-3.49%)
Mar 22, 2018 5.010 5.050 4.850 4.870 145,624 -0.18(-3.56%)
Mar 21, 2018 4.970 5.100 4.930 5.050 210,337 +0.08(+1.61%)
Mar 20, 2018 5.050 5.050 4.893 4.970 223,183 -0.08(-1.58%)
Mar 19, 2018 5.070 5.110 4.810 5.050 437,564 -0.04(-0.79%)
Mar 16, 2018 4.750 5.100 4.690 5.090 334,557 +0.37(+7.84%)
Mar 15, 2018 4.810 4.879 4.700 4.720 234,164 -0.09(-1.87%)
Mar 14, 2018 4.960 5.020 4.800 4.810 198,429 -0.15(-3.02%)
Mar 13, 2018 5.010 5.050 4.760 4.960 384,245 -0.05(-1.00%)
Mar 12, 2018 4.830 5.060 4.625 5.010 591,469 +0.18(+3.73%)
Mar 09, 2018 4.980 5.080 4.330 4.830 1,021,470 -0.33(-6.40%)
Mar 08, 2018 5.230 5.270 5.050 5.160 353,606 -0.10(-1.90%)
Mar 07, 2018 5.120 5.280 5.010 5.260 234,533 +0.13(+2.53%)
Mar 06, 2018 5.280 5.400 5.050 5.130 547,774 -0.19(-3.57%)
Mar 05, 2018 5.280 5.430 5.150 5.320 346,265 +0.06(+1.04%)
Mar 02, 2018 5.170 5.350 5.000 5.265 278,359 +0.02(+0.48%)
Mar 01, 2018 5.470 5.470 4.800 5.240 913,280 -0.21(-3.85%)
Feb 28, 2018 5.560 5.680 5.360 5.450 425,666 -0.08(-1.45%)
Feb 27, 2018 5.280 5.750 5.261 5.530 636,423 +0.24(+4.54%)
Feb 26, 2018 5.280 5.380 5.260 5.290 248,418 -0.03(-0.56%)
Feb 23, 2018 5.280 5.370 5.082 5.320 335,442 +0.06(+1.14%)
Feb 22, 2018 5.130 5.449 5.050 5.260 373,091 +0.14(+2.73%)
Feb 21, 2018 5.100 5.260 5.040 5.120 363,326 +0.06(+1.19%)
Feb 20, 2018 5.370 5.500 5.031 5.060 529,079 -0.33(-6.12%)
Feb 16, 2018 5.390 5.390 5.390 0 +0.01(+0.19%)
Feb 15, 2018 5.280 5.400 5.180 5.380 231,494 +0.15(+2.87%)
Feb 14, 2018 5.490 5.150 5.230 378,190 -0.09(-1.69%)
Feb 13, 2018 4.780 5.390 4.770 5.320 672,723 +0.50(+10.37%)
Feb 12, 2018 5.020 5.030 4.560 4.820 759,669 -0.25(-4.93%)
Feb 09, 2018 5.350 5.400 4.880 5.070 733,750 -0.24(-4.52%)
Feb 08, 2018 5.080 5.390 4.860 5.310 1,363,385 +0.49(+10.17%)
Feb 07, 2018 4.570 5.050 4.500 4.820 582,302 +0.34(+7.59%)
Feb 06, 2018 4.170 4.540 4.150 4.480 465,235 +0.13(+2.99%)
Feb 05, 2018 4.640 4.640 4.290 4.350 562,798 -0.29(-6.25%)
Feb 02, 2018 4.700 4.730 4.620 4.640 226,328 -0.09(-1.90%)
Feb 01, 2018 4.580 4.790 4.527 4.730 386,570 +0.12(+2.60%)
Jan 31, 2018 4.820 4.920 4.491 4.610 743,777 -0.22(-4.55%)
Jan 30, 2018 5.110 5.110 4.800 4.830 695,105 -0.28(-5.48%)
Jan 29, 2018 5.360 5.380 5.080 5.110 685,745 -0.33(-6.07%)
Jan 26, 2018 5.030 5.750 4.960 5.440 3,316,483 +0.49(+9.90%)
Jan 25, 2018 4.990 5.128 4.920 4.950 364,852 -0.05(-1.00%)
Jan 24, 2018 5.300 5.325 4.950 5.000 730,739 -0.27(-5.12%)
Jan 23, 2018 5.750 5.750 5.120 5.270 642,964 -0.38(-6.73%)
Jan 22, 2018 5.920 5.990 5.590 5.650 320,577 -0.20(-3.42%)
Jan 19, 2018 5.480 5.860 5.330 5.850 389,180 +0.41(+7.54%)
Jan 18, 2018 5.680 5.816 5.360 5.440 351,471 -0.24(-4.23%)
Jan 17, 2018 5.860 5.970 5.660 5.680 353,416 -0.17(-2.91%)
Jan 16, 2018 6.210 6.260 5.830 5.850 585,040 -0.33(-5.34%)
Jan 12, 2018 6.180 6.180 6.180 0 -0.17(-2.68%)
Jan 11, 2018 6.430 6.500 6.270 6.350 197,149 -0.11(-1.70%)
Jan 10, 2018 6.630 6.460 335,654 +0.16(+2.54%)
Jan 09, 2018 6.240 6.420 6.220 6.300 233,667 +0.08(+1.29%)
Jan 08, 2018 6.380 6.453 6.170 6.220 216,571 -0.08(-1.27%)
Jan 05, 2018 6.330 6.400 6.220 6.300 193,491 +0.05(+0.80%)
Jan 04, 2018 6.100 6.300 6.000 6.250 294,882 +0.12(+1.96%)
Jan 03, 2018 6.350 6.420 6.050 6.130 244,902 -0.22(-3.46%)
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.