U.S. Markets open in 3 mins.

ChromaDex Corporation (CDXC)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
3.17+0.02 (+0.63%)
At close: 4:00PM EDT
People also watch
COCPCCCRPIRSMTBCMBVX
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20173.233.233.123.173.178,300
Aug 14, 20173.253.253.053.153.15276,900
Aug 11, 20172.913.252.873.233.23313,100
Aug 10, 20173.063.162.862.912.91240,500
Aug 09, 20173.163.163.033.073.07207,100
Aug 08, 20173.213.303.063.093.09177,400
Aug 07, 20173.093.223.023.203.20141,200
Aug 04, 20173.053.153.023.103.10132,700
Aug 03, 20173.173.173.043.063.06140,400
Aug 02, 20173.203.233.153.173.17117,100
Aug 01, 20173.493.493.133.223.22396,600
Jul 31, 20173.583.593.403.453.45369,800
Jul 28, 20173.573.643.513.603.60160,700
Jul 27, 20173.543.583.503.553.55232,000
Jul 26, 20173.593.633.523.533.5397,200
Jul 25, 20173.693.693.513.563.56236,300
Jul 24, 20173.583.703.513.673.67237,900
Jul 21, 20173.633.643.513.563.56159,300
Jul 20, 20173.623.653.553.613.61232,900
Jul 19, 20173.573.673.503.623.62185,300
Jul 18, 20173.563.583.503.553.55274,200
Jul 17, 20173.623.723.513.533.53214,100
Jul 14, 20173.623.653.533.623.62188,000
Jul 13, 20173.593.653.473.623.62104,000
Jul 12, 20173.603.643.483.613.61190,600
Jul 11, 20173.513.603.433.533.53151,600
Jul 10, 20173.693.753.473.513.51407,200
Jul 07, 20173.733.743.613.673.67174,700
Jul 06, 20173.733.753.643.703.70141,200
Jul 05, 20173.733.803.623.723.72141,000
Jul 03, 20173.833.853.723.743.7455,600
Jun 30, 20173.863.903.713.823.82176,400
Jun 29, 20173.653.883.603.863.86267,400
Jun 28, 20173.823.913.653.703.70325,300
Jun 27, 20173.964.193.813.823.82589,700
Jun 26, 20173.684.003.623.963.96858,700
Jun 23, 20173.663.803.603.623.622,888,600
Jun 22, 20173.753.953.603.663.66518,800
Jun 21, 20173.623.833.583.753.75537,800
Jun 20, 20173.523.653.463.593.59399,700
Jun 19, 20173.363.593.303.543.54296,300
Jun 16, 20173.283.423.263.343.34224,700
Jun 15, 20173.273.493.263.343.34120,400
Jun 14, 20173.383.383.223.323.32163,000
Jun 13, 20173.273.393.263.363.36145,900
Jun 12, 20173.553.553.313.333.33303,000
Jun 09, 20173.613.613.483.543.54201,400
Jun 08, 20173.523.603.383.593.59300,700
Jun 07, 20173.503.543.373.523.52165,600
Jun 06, 20173.443.533.363.503.50261,900
Jun 05, 20173.583.583.373.463.46276,200
Jun 02, 20173.453.583.383.523.52343,200
Jun 01, 20173.393.473.313.413.41433,500
May 31, 20173.323.323.203.283.28128,000
May 30, 20173.233.383.163.293.29398,200
May 26, 20173.233.443.163.203.20336,000
May 25, 20173.153.263.073.233.23190,200
May 24, 20173.173.193.093.153.15174,900
May 23, 20173.103.223.083.173.17183,000
May 22, 20173.163.273.053.073.07246,400
May 19, 20173.103.213.103.203.20208,200
May 18, 20173.113.143.053.093.09249,500
May 17, 20173.053.193.023.093.09335,900
May 16, 20173.263.293.123.153.15289,500
May 15, 20173.463.503.253.273.27387,100
May 12, 20173.013.512.933.473.47759,000
May 11, 20173.693.693.413.463.46386,800
May 10, 20173.653.753.513.663.66319,700
May 09, 20173.493.683.303.663.66658,000
May 08, 20173.653.653.463.483.48215,400
May 05, 20173.693.733.423.613.61450,900
May 04, 20173.653.833.583.663.66597,700
May 03, 20173.753.753.503.543.54880,900
May 02, 20173.253.843.223.823.823,626,800
May 01, 20173.253.273.003.213.21904,100
Apr 28, 20173.003.192.883.113.11975,500
Apr 27, 20173.003.302.772.962.963,030,200
Apr 26, 20172.352.542.322.502.50189,800
Apr 25, 20172.352.392.302.362.3663,600
Apr 24, 20172.352.412.272.332.33211,000
Apr 21, 20172.332.362.262.282.28166,000
Apr 20, 20172.282.362.272.332.3373,500
Apr 19, 20172.332.362.262.262.26193,200
Apr 18, 20172.372.502.312.332.3347,100
Apr 17, 20172.372.392.312.392.3989,400
Apr 13, 20172.402.422.282.322.32135,900
Apr 12, 20172.472.472.342.412.41141,600
Apr 11, 20172.442.512.292.462.46166,900
Apr 10, 20172.452.502.402.442.4474,600
Apr 07, 20172.582.592.402.442.44205,300
Apr 06, 20172.502.602.502.582.58121,400
Apr 05, 20172.602.602.502.512.51105,600
Apr 04, 20172.672.672.552.592.59128,600
Apr 03, 20172.682.702.652.652.6596,000
Mar 31, 20172.682.712.602.692.69110,600
Mar 30, 20172.742.742.572.652.65151,700
Mar 29, 20172.602.742.602.722.72141,700
Mar 28, 20172.702.772.602.632.63227,700
Mar 27, 20172.592.722.552.692.69179,600
Mar 24, 20172.652.662.552.592.59116,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...