ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

CDXC ChromaDex Corporation

3.71
0.16 (4.51%)
After Hours
Last Updated: 18:18:19
Delayed by 15 minutes

CDXC Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 3.55 0.14 4.11% 3.393 3.65 3.30 345,354
Sep 17 2024 3.41 -0.01 -0.29% 3.45 3.535 3.33 401,522
Sep 16 2024 3.42 -0.13 -3.66% 3.55 3.6169 3.41 193,440
Sep 13 2024 3.55 0.05 1.43% 3.50 3.66 3.50 248,489
Sep 12 2024 3.50 0.18 5.42% 3.36 3.54 3.325 128,541
Sep 11 2024 3.32 0.01 0.30% 3.23 3.36 3.16 374,577
Sep 10 2024 3.31 -0.06 -1.78% 3.40 3.48 3.275 218,120
Sep 09 2024 3.37 0.04 1.20% 3.36 3.46 3.32 254,519
Sep 06 2024 3.33 0.07 2.15% 3.20 3.355 3.13 248,577
Sep 05 2024 3.26 0.08 2.52% 3.18 3.30 3.135 155,509
Sep 04 2024 3.18 -0.10 -3.05% 3.25 3.32 3.10 228,216
Sep 03 2024 3.28 -0.17 -4.93% 3.43 3.43 3.2701 141,534
Aug 30 2024 3.45 0.09 2.68% 3.36 3.47 3.32 199,677
Aug 29 2024 3.36 -0.01 -0.30% 3.40 3.47 3.33 234,796
Aug 28 2024 3.37 -0.12 -3.44% 3.49 3.50 3.27 255,460
Aug 27 2024 3.49 -0.01 -0.29% 3.50 3.56 3.41 164,804
Aug 26 2024 3.50 -0.01 -0.28% 3.52 3.65 3.48 546,298
Aug 23 2024 3.51 0.22 6.69% 3.31 3.665 3.31 450,447
Aug 22 2024 3.29 -0.16 -4.50% 3.44 3.4806 3.26 225,577
Aug 21 2024 3.445 0.11 3.14% 3.39 3.52 3.34 187,434
Aug 20 2024 3.34 0.07 2.14% 3.25 3.39 3.25 202,299
Aug 19 2024 3.27 -0.07 -2.10% 3.35 3.36 3.26 325,247
Aug 16 2024 3.34 0.04 1.37% 3.21 3.35 3.165 287,049
Aug 15 2024 3.295 0.28 9.11% 3.05 3.3299 3.015 415,279
Aug 14 2024 3.02 -0.02 -0.66% 3.02 3.035 2.94 115,593
Aug 13 2024 3.04 0.23 7.99% 2.83 3.0823 2.83 280,021
Aug 12 2024 2.815 0.07 2.36% 2.78 2.85 2.6986 259,121
Aug 09 2024 2.75 -0.13 -4.51% 2.95 2.95 2.69 290,010
Aug 08 2024 2.88 0.25 9.51% 2.88 2.97 2.63 305,773
Aug 07 2024 2.63 -0.19 -6.74% 2.90 2.92 2.62 189,536
Aug 06 2024 2.82 0.13 4.83% 2.69 2.87 2.68 175,760
Aug 05 2024 2.69 -0.08 -2.89% 2.54 2.70 2.53 282,336
Aug 02 2024 2.77 0.03 1.09% 2.65 2.77 2.545 276,130
Aug 01 2024 2.74 -0.25 -8.36% 2.99 3.02 2.70 330,925
Jul 31 2024 2.99 0.00 0.00% 3.04 3.045 2.95 167,451
Jul 30 2024 2.99 0.08 2.75% 2.90 3.02 2.83 197,247
Jul 29 2024 2.91 -0.16 -5.21% 3.07 3.16 2.89 282,143
Jul 26 2024 3.07 -0.12 -3.76% 3.19 3.28 3.04 271,010
Jul 25 2024 3.19 -0.01 -0.31% 3.22 3.35 3.08 369,881
Jul 24 2024 3.20 0.13 4.23% 3.0001 3.3495 2.963 388,245
Jul 23 2024 3.07 0.11 3.54% 2.98 3.11 2.945 234,089
Jul 22 2024 2.965 0.19 6.85% 2.81 2.965 2.78 109,180
Jul 19 2024 2.775 0.02 0.54% 2.74 2.84 2.74 156,953
Jul 18 2024 2.76 -0.15 -5.15% 2.90 2.96 2.74 282,553
Jul 17 2024 2.91 -0.16 -5.21% 3.00 3.017 2.85 323,344
Jul 16 2024 3.07 0.30 10.83% 2.79 3.105 2.79 513,937
Jul 15 2024 2.77 0.16 6.13% 2.74 2.865 2.6801 359,412
Jul 12 2024 2.61 -0.27 -9.38% 2.89 3.08 2.52 708,913
Jul 11 2024 2.88 0.25 9.51% 2.70 2.92 2.68 325,859
Jul 10 2024 2.63 0.00 0.00% 2.60 2.67 2.56 146,594
Jul 09 2024 2.63 0.11 4.37% 2.54 2.66 2.48 371,263
Jul 08 2024 2.52 0.01 0.40% 2.57 2.62 2.405 360,220
Jul 05 2024 2.51 -0.03 -1.18% 2.494 2.55 2.4414 253,652
Jul 03 2024 2.54 -0.04 -1.55% 2.58 2.62 2.50 133,145
Jul 02 2024 2.58 -0.11 -4.09% 2.68 2.71 2.55 233,927
Jul 01 2024 2.69 -0.04 -1.47% 2.77 2.7899 2.61 387,694
Jun 28 2024 2.73 0.08 3.02% 2.64 2.80 2.57 6,312,544
Jun 27 2024 2.65 -0.02 -0.75% 2.64 2.85 2.52 472,372
Jun 26 2024 2.67 0.23 9.43% 2.43 2.69 2.305 398,050
Jun 25 2024 2.44 -0.11 -4.31% 2.50 2.68 2.42 427,132
Jun 24 2024 2.55 -0.18 -6.59% 2.75 2.8673 2.55 327,869
Jun 21 2024 2.73 0.02 0.74% 2.70 2.77 2.665 277,067

Your Recent History

Delayed Upgrade Clock