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 )

3.300 -0.180 (-5.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 17, 2024 3.500 3.540 3.250 3.300 258,593 -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%)
May 01, 2024 3.530 3.680 3.420 3.660 140,869 +0.12(+3.39%)
Apr 30, 2024 3.530 3.640 3.460 3.540 145,684 -0.02(-0.56%)
Apr 29, 2024 3.440 3.620 3.400 3.560 159,589 +0.12(+3.49%)
Apr 26, 2024 3.380 3.520 3.380 3.440 180,257 +0.05(+1.47%)
Apr 25, 2024 3.440 3.510 3.360 3.390 193,155 -0.01(-0.29%)
Apr 24, 2024 3.470 3.650 3.370 3.400 179,458 +0.00(+0.00%)
Apr 23, 2024 2.950 3.440 2.940 3.400 461,342 +0.45(+15.25%)
Apr 22, 2024 3.410 3.720 2.890 2.950 878,305 -0.74(-20.05%)
Apr 19, 2024 3.780 3.900 3.610 3.690 309,514 -0.10(-2.64%)
Apr 18, 2024 3.990 4.005 3.770 3.790 199,116 -0.18(-4.53%)
Apr 17, 2024 4.000 4.180 3.920 3.970 296,676 +0.03(+0.76%)
Apr 16, 2024 3.870 4.060 3.823 3.940 249,912 +0.01(+0.25%)
Apr 15, 2024 3.830 3.980 3.750 3.930 232,892 +0.08(+2.08%)
Apr 12, 2024 4.020 4.190 3.620 3.850 438,863 -0.24(-5.87%)
Apr 11, 2024 3.990 4.090 3.810 4.090 270,602 +0.17(+4.34%)
Apr 10, 2024 3.990 4.040 3.710 3.920 287,205 -0.06(-1.51%)
Apr 09, 2024 4.290 4.310 3.910 3.980 451,780 -0.23(-5.46%)
Apr 08, 2024 4.060 4.365 4.060 4.210 302,734 +0.19(+4.73%)
Apr 05, 2024 4.330 4.650 3.880 4.020 689,031 -0.30(-6.94%)
Apr 04, 2024 3.950 4.470 3.860 4.320 917,228 +0.37(+9.37%)
Apr 03, 2024 3.700 3.950 3.612 3.950 349,723 +0.36(+10.03%)
Apr 02, 2024 3.660 3.900 3.560 3.590 365,549 -0.02(-0.55%)
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.