Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ChromaDex Corporation - Common Stock (NQ: CDXC )

7.720 -0.110 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 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 13, 2025 7.700 7.780 7.325 7.720 615,555 -0.11(-1.40%)
Mar 12, 2025 7.870 8.000 7.813 7.830 987,072 -0.07(-0.89%)
Mar 11, 2025 7.880 8.190 7.635 7.900 1,348,494 +0.02(+0.25%)
Mar 10, 2025 7.800 8.050 7.580 7.880 1,150,541 +0.18(+2.34%)
Mar 07, 2025 7.700 8.000 7.352 7.700 1,083,631 +0.01(+0.13%)
Mar 06, 2025 8.390 8.500 7.550 7.690 2,347,978 -0.86(-10.06%)
Mar 05, 2025 6.710 9.180 6.670 8.550 18,696,912 +2.95(+52.68%)
Mar 04, 2025 5.540 5.705 5.265 5.600 1,131,756 +0.10(+1.82%)
Mar 03, 2025 5.650 5.920 5.455 5.500 667,884 -0.14(-2.48%)
Feb 28, 2025 5.430 5.680 5.430 5.640 429,015 +0.20(+3.68%)
Feb 27, 2025 5.660 5.700 5.430 5.440 404,864 -0.22(-3.89%)
Feb 26, 2025 5.500 5.785 5.440 5.660 351,086 +0.22(+4.04%)
Feb 25, 2025 5.490 5.524 5.340 5.440 326,598 -0.06(-1.09%)
Feb 24, 2025 5.430 5.535 5.250 5.500 475,170 +0.08(+1.48%)
Feb 21, 2025 5.780 5.800 5.410 5.420 451,926 -0.28(-4.83%)
Feb 20, 2025 5.860 5.860 5.550 5.695 393,947 -0.14(-2.48%)
Feb 19, 2025 5.940 5.940 5.675 5.840 958,374 -0.07(-1.18%)
Feb 18, 2025 5.970 6.060 5.790 5.910 525,931 +0.04(+0.68%)
Feb 14, 2025 5.650 5.955 5.620 5.870 543,604 +0.29(+5.20%)
Feb 13, 2025 5.520 5.620 5.430 5.580 297,817 +0.10(+1.82%)
Feb 12, 2025 5.440 5.555 5.380 5.480 305,810 -0.02(-0.36%)
Feb 11, 2025 5.510 5.560 5.480 5.500 249,138 -0.10(-1.79%)
Feb 10, 2025 5.550 5.620 5.460 5.600 309,069 +0.08(+1.45%)
Feb 07, 2025 5.660 5.695 5.505 5.520 234,032 -0.17(-2.99%)
Feb 06, 2025 5.690 5.770 5.635 5.690 286,581 +0.00(+0.00%)
Feb 05, 2025 5.540 5.800 5.510 5.690 261,181 +0.19(+3.36%)
Feb 04, 2025 5.480 5.590 5.450 5.505 266,570 +0.01(+0.27%)
Feb 03, 2025 5.500 5.665 5.450 5.490 342,099 -0.14(-2.49%)
Jan 31, 2025 5.880 5.964 5.620 5.630 330,788 -0.25(-4.25%)
Jan 30, 2025 5.950 6.050 5.718 5.880 250,570 -0.02(-0.34%)
Jan 29, 2025 5.890 6.080 5.810 5.900 233,804 +0.05(+0.85%)
Jan 28, 2025 5.800 5.870 5.650 5.850 212,655 +0.04(+0.69%)
Jan 27, 2025 5.870 5.960 5.600 5.810 344,505 -0.14(-2.35%)
Jan 24, 2025 5.940 6.090 5.870 5.950 210,200 -0.03(-0.50%)
Jan 23, 2025 5.850 6.030 5.780 5.980 325,553 +0.06(+1.01%)
Jan 22, 2025 6.120 6.130 5.790 5.920 348,887 -0.17(-2.79%)
Jan 21, 2025 6.060 6.250 6.010 6.090 408,634 +0.15(+2.53%)
Jan 17, 2025 5.690 6.030 5.650 5.940 364,986 +0.29(+5.13%)
Jan 16, 2025 5.820 5.820 5.560 5.650 414,904 -0.12(-2.08%)
Jan 15, 2025 5.550 5.790 5.470 5.770 461,810 +0.33(+6.16%)
Jan 14, 2025 5.340 5.440 5.240 5.435 323,794 +0.17(+3.33%)
Jan 13, 2025 5.230 5.520 5.170 5.260 554,355 -0.01(-0.19%)
Jan 10, 2025 5.390 5.435 5.254 5.270 303,501 -0.18(-3.30%)
Jan 08, 2025 5.320 5.478 5.280 5.450 241,319 +0.05(+0.93%)
Jan 07, 2025 5.380 5.410 5.160 5.400 387,967 +0.02(+0.37%)
Jan 06, 2025 5.600 5.640 5.330 5.380 426,778 -0.13(-2.36%)
Jan 03, 2025 5.470 5.676 5.440 5.510 332,665 +0.03(+0.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.