Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ChromaDex Corporation (CDXC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
1.8000+0.0500 (+2.86%)
At close: 04:00PM EDT
1.8000 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20221.74001.80001.71001.80001.8000238,700
May 26, 20221.70001.76001.69001.75001.7500156,800
May 25, 20221.70001.73001.61001.70001.7000373,300
May 24, 20221.76001.84001.68001.69001.6900322,600
May 23, 20221.92001.92001.72001.81001.8100452,600
May 20, 20221.88002.18001.84001.91001.91001,641,400
May 19, 20221.72001.82001.71001.76001.7600241,600
May 18, 20221.77001.89001.72001.73001.7300241,100
May 17, 20221.63001.84001.61001.83001.8300412,300
May 16, 20221.65001.69001.56001.59001.5900373,800
May 13, 20221.67001.73001.51001.69001.6900528,800
May 12, 20221.61001.73001.52001.64001.6400358,900
May 11, 20221.80001.82001.61001.63001.6300399,300
May 10, 20221.75001.88001.72001.80001.8000601,300
May 09, 20221.80001.80001.67001.71001.7100477,300
May 06, 20221.86001.86001.76001.77001.7700303,900
May 05, 20221.93001.97001.81001.83001.8300545,500
May 04, 20221.91002.00001.85001.97001.9700594,300
May 03, 20221.99001.99001.91001.93001.9300265,600
May 02, 20221.92001.99001.85001.99001.9900408,300
Apr 29, 20221.97002.03001.88001.89001.8900358,400
Apr 28, 20221.93002.03001.85002.00002.0000438,800
Apr 27, 20221.92002.00001.89001.91001.9100356,600
Apr 26, 20221.98001.99001.89001.90001.9000494,000
Apr 25, 20221.93002.01001.91001.98001.9800433,100
Apr 22, 20221.97002.03001.95001.95001.9500407,500
Apr 21, 20222.17002.19001.96001.99001.99001,138,000
Apr 20, 20222.18002.26002.09002.17002.1700489,900
Apr 19, 20222.03002.18002.03002.17002.1700313,800
Apr 18, 20222.12002.14002.02002.04002.0400490,100
Apr 14, 20222.21002.23002.14002.14002.1400353,800
Apr 13, 20222.15002.29002.12002.23002.2300623,100
Apr 12, 20222.33002.35002.15002.15002.1500442,400
Apr 11, 20222.33002.35002.21002.30002.3000406,100
Apr 08, 20222.48002.48002.34002.34002.3400299,200
Apr 07, 20222.50002.53002.39002.47002.4700328,800
Apr 06, 20222.57002.61002.46002.50002.5000313,900
Apr 05, 20222.71002.71002.57002.62002.6200253,400
Apr 04, 20222.59002.76002.56002.70002.7000447,000
Apr 01, 20222.50002.59002.38002.55002.5500452,500
Mar 31, 20222.63002.63002.39002.46002.4600738,800
Mar 30, 20222.65002.76002.55002.58002.58001,730,300
Mar 29, 20222.42002.87002.40002.62002.62001,915,700
Mar 28, 20222.36002.44002.25002.39002.3900444,300
Mar 25, 20222.51002.52002.35002.37002.3700221,900
Mar 24, 20222.52002.99002.45002.52002.5200295,000
Mar 23, 20222.45002.60002.36002.51002.5100534,800
Mar 22, 20222.47002.55002.45002.47002.4700292,400
Mar 21, 20222.65002.66002.43002.47002.4700638,900
Mar 18, 20222.45002.74002.45002.61002.6100626,700
Mar 17, 20222.25002.55002.23002.45002.4500553,800
Mar 16, 20222.12002.27002.09002.17002.1700412,900
Mar 15, 20222.11002.11001.93002.02002.0200414,500
Mar 14, 20222.30002.30002.06002.09002.0900500,200
Mar 11, 20222.39002.45002.30002.31002.3100518,000
Mar 10, 20222.62002.62002.22002.36002.3600716,700
Mar 09, 20222.63002.79002.63002.72002.7200228,600
Mar 08, 20222.62002.73002.58002.60002.6000318,200
Mar 07, 20222.53002.66002.48002.50002.5000289,100
Mar 04, 20222.74002.76002.51002.55002.5500321,400
Mar 03, 20223.10003.15002.73002.75002.7500482,500
Mar 02, 20222.81003.16002.77003.04003.0400730,200
Mar 01, 20222.72002.84002.66002.79002.7900390,500
Feb 28, 20222.60002.75002.59002.73002.7300208,100
Feb 25, 20222.61002.65002.53002.62002.6200184,400
Feb 24, 20222.43002.62002.36002.59002.5900434,300
Feb 23, 20222.68002.68002.47002.47002.4700297,200
Feb 22, 20222.71002.75002.60002.62002.6200231,900
Feb 18, 20222.64002.76002.64002.71002.7100330,800
Feb 17, 20222.74002.76002.66002.67002.6700175,600
Feb 16, 20222.72002.78002.70002.75002.7500137,400
Feb 15, 20222.65002.78002.65002.77002.7700195,200
Feb 14, 20222.70002.74002.60002.60002.6000216,200
Feb 11, 20222.86002.89002.66002.70002.7000198,900
Feb 10, 20222.78002.92002.73002.83002.8300439,500
Feb 09, 20222.70002.89002.70002.88002.8800380,800
Feb 08, 20222.55002.61002.50002.60002.6000142,400
Feb 07, 20222.54002.62002.53002.57002.5700241,700
Feb 04, 20222.45002.55002.42002.50002.5000297,900
Feb 03, 20222.61002.66002.45002.47002.4700432,600
Feb 02, 20222.82002.84002.41002.61002.61001,086,200
Feb 01, 20222.80002.89002.70002.86002.8600285,400
Jan 31, 20222.60002.84002.56002.81002.8100469,600
Jan 28, 20222.65002.67002.53002.59002.5900793,600
Jan 27, 20222.76002.86002.62002.65002.6500291,400
Jan 26, 20222.85003.08002.73002.76002.76001,384,000
Jan 25, 20222.73002.87002.61002.81002.8100412,900
Jan 24, 20222.72002.80002.51002.79002.7900599,500
Jan 21, 20223.01003.02002.72002.76002.7600624,600
Jan 20, 20222.87003.13002.84002.95002.9500652,200
Jan 19, 20222.88002.93002.75002.76002.7600289,000
Jan 18, 20222.97002.99002.84002.85002.8500667,200
Jan 14, 20223.05003.12002.96003.01003.0100646,200
Jan 13, 20223.15003.25003.10003.10003.1000417,700
Jan 12, 20223.33003.34003.09003.15003.1500535,200
Jan 11, 20223.31003.34003.25003.25003.2500180,700
Jan 10, 20223.30003.30003.13003.27003.2700415,100
Jan 07, 20223.49003.50003.30003.31003.3100311,200
Jan 06, 20223.53003.59003.42003.46003.4600624,300
Jan 05, 20223.74003.78003.51003.53003.5300305,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement