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 )

3.205 +0.035 (+1.10%)
Streaming Delayed Price Updated: 3:28 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, 2022 2.630 2.630 2.390 2.460 738,530 -0.12(-4.65%)
Mar 30, 2022 2.650 2.760 2.550 2.580 1,730,256 -0.04(-1.53%)
Mar 29, 2022 2.420 2.870 2.400 2.620 1,914,658 +0.23(+9.62%)
Mar 28, 2022 2.360 2.440 2.250 2.390 444,303 +0.02(+0.84%)
Mar 25, 2022 2.510 2.519 2.350 2.370 221,943 -0.15(-5.95%)
Mar 24, 2022 2.520 2.990 2.450 2.520 294,957 +0.01(+0.40%)
Mar 23, 2022 2.450 2.600 2.360 2.510 534,838 +0.04(+1.62%)
Mar 22, 2022 2.470 2.550 2.450 2.470 292,565 +0.00(+0.00%)
Mar 21, 2022 2.650 2.660 2.430 2.470 638,899 -0.14(-5.36%)
Mar 18, 2022 2.450 2.736 2.450 2.610 626,722 +0.16(+6.53%)
Mar 17, 2022 2.250 2.549 2.230 2.450 553,347 +0.28(+12.90%)
Mar 16, 2022 2.120 2.270 2.090 2.170 393,825 +0.15(+7.43%)
Mar 15, 2022 2.110 2.110 1.930 2.020 414,529 -0.06(-3.12%)
Mar 14, 2022 2.300 2.300 2.060 2.085 500,196 -0.23(-9.74%)
Mar 11, 2022 2.390 2.450 2.295 2.310 517,985 -0.05(-2.12%)
Mar 10, 2022 2.620 2.620 2.220 2.360 716,661 -0.36(-13.24%)
Mar 09, 2022 2.630 2.790 2.630 2.720 227,473 +0.12(+4.62%)
Mar 08, 2022 2.620 2.729 2.580 2.600 318,208 +0.10(+4.00%)
Mar 07, 2022 2.530 2.660 2.480 2.500 289,085 -0.05(-1.96%)
Mar 04, 2022 2.740 2.756 2.505 2.550 321,420 -0.20(-7.27%)
Mar 03, 2022 3.100 3.150 2.730 2.750 482,490 -0.29(-9.54%)
Mar 02, 2022 2.810 3.160 2.770 3.040 730,384 +0.25(+8.96%)
Mar 01, 2022 2.720 2.840 2.660 2.790 390,499 +0.06(+2.20%)
Feb 28, 2022 2.600 2.750 2.590 2.730 208,107 +0.11(+4.20%)
Feb 25, 2022 2.610 2.650 2.550 2.620 184,377 +0.03(+1.16%)
Feb 24, 2022 2.430 2.620 2.360 2.590 434,267 +0.12(+4.86%)
Feb 23, 2022 2.680 2.680 2.470 2.470 297,225 -0.15(-5.73%)
Feb 22, 2022 2.710 2.750 2.600 2.620 231,937 -0.09(-3.32%)
Feb 18, 2022 2.710 0 +0.04(+1.50%)
Feb 17, 2022 2.740 2.760 2.655 2.670 175,556 -0.08(-2.91%)
Feb 16, 2022 2.720 2.780 2.700 2.750 137,429 -0.02(-0.72%)
Feb 15, 2022 2.650 2.780 2.650 2.770 195,166 +0.17(+6.54%)
Feb 14, 2022 2.700 2.740 2.600 2.600 216,220 -0.10(-3.70%)
Feb 11, 2022 2.860 2.890 2.660 2.700 198,942 -0.13(-4.59%)
Feb 10, 2022 2.780 2.915 2.730 2.830 439,467 -0.05(-1.74%)
Feb 09, 2022 2.700 2.890 2.700 2.880 380,766 +0.28(+10.77%)
Feb 08, 2022 2.550 2.610 2.500 2.600 142,376 +0.03(+1.17%)
Feb 07, 2022 2.540 2.620 2.530 2.570 241,682 +0.07(+2.80%)
Feb 04, 2022 2.450 2.550 2.420 2.500 297,935 +0.03(+1.21%)
Feb 03, 2022 2.610 2.450 2.470 430,589 -0.14(-5.36%)
Feb 02, 2022 2.820 2.840 2.410 2.610 1,086,232 -0.25(-8.74%)
Feb 01, 2022 2.800 2.890 2.700 2.860 285,104 +0.05(+1.78%)
Jan 31, 2022 2.600 2.810 469,567 +0.22(+8.49%)
Jan 28, 2022 2.650 2.670 2.525 2.590 793,576 -0.06(-2.26%)
Jan 27, 2022 2.760 2.860 2.620 2.650 291,402 -0.11(-3.99%)
Jan 26, 2022 2.850 3.080 2.730 2.760 1,383,959 -0.05(-1.78%)
Jan 25, 2022 2.730 2.870 2.610 2.810 412,940 +0.02(+0.72%)
Jan 24, 2022 2.720 2.800 2.510 2.790 604,285 +0.03(+1.09%)
Jan 21, 2022 3.010 3.023 2.720 2.760 624,565 -0.19(-6.44%)
Jan 20, 2022 2.870 3.130 2.840 2.950 652,154 +0.19(+6.88%)
Jan 19, 2022 2.880 2.930 2.750 2.760 288,950 -0.09(-3.16%)
Jan 18, 2022 2.970 2.990 2.840 2.850 667,378 -0.16(-5.32%)
Jan 14, 2022 3.010 0 -0.09(-2.90%)
Jan 13, 2022 3.150 3.250 3.100 3.100 417,730 -0.05(-1.59%)
Jan 12, 2022 3.330 3.340 3.090 3.150 534,823 -0.10(-3.08%)
Jan 11, 2022 3.310 3.340 3.250 3.250 180,660 -0.02(-0.61%)
Jan 10, 2022 3.300 3.300 3.130 3.270 415,083 -0.04(-1.21%)
Jan 07, 2022 3.490 3.500 3.300 3.310 311,225 -0.15(-4.34%)
Jan 06, 2022 3.530 3.590 3.420 3.460 624,346 -0.07(-1.98%)
Jan 05, 2022 3.740 3.780 3.510 3.530 304,244 -0.24(-6.37%)
Jan 04, 2022 3.950 4.030 3.650 3.770 426,675 -0.15(-3.83%)
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.