Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chromadex Corp CS (NQ: CDXC )

3.225 +0.055 (+1.74%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 23, 2024 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 31, 2021 8.840 9.900 8.840 9.340 3,465,859 +0.54(+6.14%)
Mar 30, 2021 8.510 9.410 8.400 8.800 1,009,046 +0.22(+2.56%)
Mar 29, 2021 8.870 9.210 8.530 8.580 660,193 -0.44(-4.88%)
Mar 26, 2021 9.080 9.690 8.570 9.020 1,131,800 +0.02(+0.22%)
Mar 25, 2021 8.960 9.600 8.590 9.000 1,434,575 +0.09(+1.01%)
Mar 24, 2021 10.22 10.45 8.900 8.910 1,361,062 -1.20(-11.87%)
Mar 23, 2021 10.25 10.92 10.11 10.11 1,556,844 -0.28(-2.69%)
Mar 22, 2021 11.80 11.94 10.08 10.39 1,906,115 -1.51(-12.69%)
Mar 19, 2021 11.58 12.28 11.38 11.90 1,477,400 +0.36(+3.12%)
Mar 18, 2021 12.13 12.45 11.44 11.54 959,581 -0.78(-6.33%)
Mar 17, 2021 12.88 12.97 12.15 12.32 1,410,426 -0.69(-5.30%)
Mar 16, 2021 12.37 14.45 12.37 13.01 5,707,624 +1.18(+9.97%)
Mar 15, 2021 12.13 12.13 10.83 11.83 2,741,407 +0.08(+0.68%)
Mar 12, 2021 11.03 11.90 10.51 11.75 1,251,600 +0.44(+3.89%)
Mar 11, 2021 10.86 11.84 10.52 11.31 1,978,180 +0.56(+5.21%)
Mar 10, 2021 14.26 14.75 10.66 10.75 4,219,551 -0.71(-6.20%)
Mar 09, 2021 10.61 11.63 10.61 11.46 1,459,495 +1.01(+9.67%)
Mar 08, 2021 10.97 12.23 10.37 10.45 3,055,206 -0.28(-2.61%)
Mar 05, 2021 9.710 13.20 9.630 10.73 7,225,300 +1.15(+12.00%)
Mar 04, 2021 11.54 11.55 9.250 9.580 3,726,311 -1.83(-16.04%)
Mar 03, 2021 12.48 13.98 11.03 11.41 3,712,463 -1.00(-8.06%)
Mar 02, 2021 13.19 13.84 12.37 12.41 2,899,622 -0.94(-7.04%)
Mar 01, 2021 14.29 16.82 13.13 13.35 7,203,128 -0.58(-4.16%)
Feb 26, 2021 20.35 20.54 13.76 13.93 28,499,200 -4.81(-25.67%)
Feb 25, 2021 10.00 23.66 9.990 18.74 119,051,264 +9.00(+92.40%)
Feb 24, 2021 9.650 9.900 9.100 9.740 1,114,851 +0.20(+2.10%)
Feb 23, 2021 9.530 9.650 8.850 9.540 2,176,602 -0.07(-0.73%)
Feb 22, 2021 8.840 9.990 7.920 9.610 3,188,080 +1.30(+15.64%)
Feb 19, 2021 7.860 8.600 7.620 8.310 1,405,600 +0.79(+10.51%)
Feb 18, 2021 6.690 7.720 6.640 7.520 1,468,386 +0.89(+13.42%)
Feb 17, 2021 6.410 6.990 6.390 6.630 883,666 +0.25(+3.92%)
Feb 16, 2021 5.580 6.400 5.550 6.380 1,010,859 +0.97(+17.93%)
Feb 12, 2021 6.050 6.050 5.380 5.410 496,800 -0.63(-10.43%)
Feb 11, 2021 6.100 6.120 5.920 6.040 250,293 -0.05(-0.82%)
Feb 10, 2021 6.350 6.480 5.900 6.090 532,044 -0.18(-2.87%)
Feb 09, 2021 5.790 6.630 5.760 6.270 1,214,027 +0.52(+9.04%)
Feb 08, 2021 5.270 5.800 5.270 5.750 635,257 +0.47(+8.90%)
Feb 05, 2021 4.990 5.380 4.940 5.280 517,300 +0.31(+6.24%)
Feb 04, 2021 4.880 4.999 4.780 4.970 366,915 +0.12(+2.47%)
Feb 03, 2021 4.810 4.850 4.760 4.850 110,716 +0.06(+1.25%)
Feb 02, 2021 4.850 4.850 4.740 4.790 203,376 +0.00(+0.00%)
Feb 01, 2021 4.800 4.820 4.680 4.790 183,254 +0.05(+1.05%)
Jan 29, 2021 4.920 4.920 4.710 4.740 371,300 -0.12(-2.47%)
Jan 28, 2021 4.840 5.020 4.710 4.860 456,706 +0.07(+1.46%)
Jan 27, 2021 4.750 4.900 4.640 4.790 320,104 -0.04(-0.83%)
Jan 26, 2021 4.900 4.900 4.800 4.830 152,146 -0.06(-1.23%)
Jan 25, 2021 4.910 4.930 4.790 4.890 218,865 -0.01(-0.20%)
Jan 22, 2021 4.770 4.930 4.720 4.900 184,400 +0.10(+2.08%)
Jan 21, 2021 4.770 4.930 4.710 4.800 221,918 +0.03(+0.63%)
Jan 20, 2021 4.730 4.810 4.680 4.770 195,251 +0.06(+1.38%)
Jan 19, 2021 4.710 4.720 4.630 4.705 147,171 +0.04(+0.75%)
Jan 15, 2021 4.690 4.750 4.635 4.670 180,700 +0.01(+0.21%)
Jan 14, 2021 4.610 4.740 4.610 4.660 217,382 +0.07(+1.53%)
Jan 13, 2021 4.630 4.640 4.539 4.590 218,944 -0.03(-0.65%)
Jan 12, 2021 4.650 4.690 4.520 4.620 348,879 -0.02(-0.43%)
Jan 11, 2021 4.800 4.841 4.600 4.640 720,364 -0.19(-3.93%)
Jan 08, 2021 5.060 5.060 4.660 4.830 536,600 -0.19(-3.78%)
Jan 07, 2021 4.920 5.060 4.920 5.020 402,097 +0.07(+1.41%)
Jan 06, 2021 4.840 5.045 4.840 4.950 294,782 +0.09(+1.85%)
Jan 05, 2021 4.780 4.920 4.780 4.860 251,231 +0.11(+2.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.