Chromadex Corp (OCD1)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 2.54 | 0 | 0 | 0 | DE |
| 4 | -0.06 | -2.29007633588 | 2.62 | 2.62 | 2.54 | 1370 | 2.62 | DE |
| 12 | -0.84 | -24.7058823529 | 3.4 | 4.2 | 2.54 | 1100 | 3.36775459 | DE |
| 26 | 1.26 | 96.9230769231 | 1.3 | 4.2 | 1.28 | 1763 | 2.64129795 | DE |
| 52 | 1.14 | 80.2816901408 | 1.42 | 4.2 | 1.22 | 1586 | 2.469451 | DE |
| 156 | 1.14 | 80.2816901408 | 1.42 | 4.2 | 1.22 | 1586 | 2.469451 | DE |
| 260 | 1.14 | 80.2816901408 | 1.42 | 4.2 | 1.22 | 1586 | 2.469451 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 2.54 | -0.08 | -3.05 | 2.54 | 2.54 | 2.54 | 198 |
| 1718915220 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1718828820 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1718742420 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1718656020 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1718396820 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1718310420 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1718224020 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1718137620 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1718051220 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1717792020 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1717705620 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1717619220 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1717532820 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1717446420 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1717187220 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1717100820 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1717014420 | 2.62 | -0.26 | -9.03 | 2.62 | 2.62 | 2.62 | 1370 |
| 1716928020 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1716841620 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1716582420 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1716496020 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1716409620 | 2.88 | -0.24 | -7.69 | 2.84 | 2.88 | 2.84 | 3850 |
| 1716323220 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1716236820 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1715977620 | 3.12 | -0.18 | -5.45 | 3.12 | 3.12 | 3.12 | 3000 |
| 1715891220 | 3.3 | 0.12 | 3.77 | 3.3 | 3.3 | 3.3 | 25 |
| 1715804760 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1715718360 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1715631960 | 3.18 | -0.34 | -9.66 | 3.18 | 3.18 | 3.18 | 500 |
| 1715372820 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1715286420 | 3.52 | -0.04 | -1.12 | 3.52 | 3.52 | 3.52 | 1 |
| 1715200020 | 3.56 | -0.02 | -0.56 | 3.56 | 3.56 | 3.56 | 10 |
| 1715113620 | 3.58 | 0.2 | 5.92 | 3.58 | 3.58 | 3.58 | 46 |
| 1715027160 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1714767960 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1714681560 | 3.38 | 0.12 | 3.68 | 3.46 | 3.46 | 3.38 | 533 |
| 1714508820 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1714422420 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1714163220 | 3.2599999 | 0.1 | 3.16 | 3.2599999 | 3.2599999 | 3.2599999 | 300 |
| 1714076820 | 3.16 | -0.08 | -2.47 | 3.16 | 3.16 | 3.16 | 400 |
| 1713990360 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1713903960 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1713817560 | 3.24 | -0.52 | -13.83 | 3.48 | 3.48 | 3.24 | 215 |
| 1713558420 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1713472020 | 3.76 | 0.18 | 5.03 | 3.76 | 3.76 | 3.76 | 161 |
| 1713385620 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1713299220 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1713212820 | 3.58 | -0.2 | -5.29 | 3.58 | 3.58 | 3.58 | 700 |
| 1712953620 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1712867220 | 3.78 | 0.16 | 4.42 | 3.78 | 3.78 | 3.78 | 50 |
| 1712780760 | 3.62 | -0.06 | -1.63 | 3.62 | 3.62 | 3.62 | 200 |
| 1712694360 | 3.68 | -0.38 | -9.36 | 3.92 | 3.92 | 3.68 | 3154 |
| 1712607960 | 4.0599999 | 0.24 | 6.28 | 4.0599999 | 4.0599999 | 4.0599999 | 700 |
| 1712348820 | 3.82 | -0.14 | -3.54 | 4.2 | 4.2 | 3.82 | 1050 |
| 1712262360 | 3.96 | 0.42 | 11.86 | 3.96 | 3.96 | 3.96 | 1100 |
| 1712175960 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1712089560 | 3.54 | 0.38 | 12.03 | 3.4 | 3.54 | 3.32 | 5731 |
| 1711661160 | 3.16 | -0.28 | -8.14 | 3.2 | 3.2 | 3.16 | 750 |
| 1711574820 | 3.44 | -0.06 | -1.71 | 3.36 | 3.44 | 3.36 | 2300 |
| 1711488360 | 3.5 | 0.04 | 1.16 | 3.36 | 3.6 | 3.16 | 2449 |
| 1711401960 | 3.46 | 0.7 | 25.36 | 3.38 | 3.46 | 3.3 | 3480 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
