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 )

3.295 +0.125 (+3.94%)
Streaming Delayed Price Updated: 1:11 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, 2023 1.510 1.560 1.500 1.530 137,210 +0.02(+1.32%)
Mar 30, 2023 1.580 1.590 1.510 1.510 239,910 -0.08(-5.03%)
Mar 29, 2023 1.580 1.660 1.520 1.590 172,186 +0.04(+2.58%)
Mar 28, 2023 1.580 1.605 1.500 1.550 283,218 -0.05(-3.13%)
Mar 27, 2023 1.650 1.650 1.560 1.600 105,496 -0.05(-3.03%)
Mar 24, 2023 1.640 1.660 1.590 1.650 111,458 -0.03(-1.79%)
Mar 23, 2023 1.560 1.690 1.560 1.680 146,741 +0.15(+9.80%)
Mar 22, 2023 1.640 1.650 1.530 1.530 173,745 -0.08(-4.97%)
Mar 21, 2023 1.580 1.620 1.580 1.610 57,516 +0.05(+3.21%)
Mar 20, 2023 1.580 1.590 1.535 1.560 120,972 -0.02(-1.27%)
Mar 17, 2023 1.600 1.620 1.540 1.580 321,250 -0.05(-3.07%)
Mar 16, 2023 1.640 1.660 1.580 1.630 173,148 -0.05(-2.98%)
Mar 15, 2023 1.550 1.700 1.550 1.680 273,794 +0.03(+1.82%)
Mar 14, 2023 1.650 1.690 1.600 1.650 184,952 +0.05(+3.12%)
Mar 13, 2023 1.480 1.670 1.480 1.600 256,905 +0.12(+8.11%)
Mar 10, 2023 1.640 1.649 1.480 1.480 364,918 -0.16(-9.76%)
Mar 09, 2023 1.990 1.990 1.610 1.640 222,508 -0.19(-10.38%)
Mar 08, 2023 1.610 1.870 1.610 1.830 302,999 +0.21(+12.96%)
Mar 07, 2023 1.630 1.650 1.600 1.620 140,428 +0.00(+0.00%)
Mar 06, 2023 1.660 1.679 1.600 1.620 116,820 -0.05(-2.99%)
Mar 03, 2023 1.650 1.710 1.620 1.670 84,627 +0.06(+4.05%)
Mar 02, 2023 1.620 1.630 1.595 1.605 96,197 -0.03(-2.13%)
Mar 01, 2023 1.700 1.700 1.620 1.640 126,439 -0.03(-1.80%)
Feb 28, 2023 1.700 1.745 1.670 1.670 97,755 -0.04(-2.34%)
Feb 27, 2023 1.690 1.730 1.632 1.710 117,885 +0.09(+5.56%)
Feb 24, 2023 1.700 1.720 1.610 1.620 187,368 -0.13(-7.43%)
Feb 23, 2023 1.710 1.770 1.710 1.750 122,917 +0.04(+2.34%)
Feb 22, 2023 1.780 1.790 1.690 1.710 201,037 -0.01(-0.58%)
Feb 21, 2023 1.790 1.790 1.710 1.720 170,975 -0.10(-5.49%)
Feb 17, 2023 1.840 1.870 1.760 1.820 180,648 +0.00(+0.00%)
Feb 16, 2023 1.820 1.850 1.788 1.820 130,006 +0.00(+0.00%)
Feb 15, 2023 1.870 1.871 1.800 1.820 147,261 -0.05(-2.67%)
Feb 14, 2023 1.820 1.900 1.820 1.870 128,494 +0.01(+0.54%)
Feb 13, 2023 1.870 1.910 1.820 1.860 133,943 -0.00(-0.27%)
Feb 10, 2023 1.820 1.885 1.800 1.865 128,141 +0.04(+2.47%)
Feb 09, 2023 1.870 1.888 1.820 1.820 100,009 +0.00(+0.00%)
Feb 08, 2023 1.870 1.908 1.820 1.820 97,942 -0.06(-3.19%)
Feb 07, 2023 1.900 1.927 1.850 1.880 83,297 -0.01(-0.53%)
Feb 06, 2023 2.060 2.080 1.890 1.890 143,607 -0.18(-8.47%)
Feb 03, 2023 2.090 2.100 1.960 2.065 333,565 -0.02(-1.20%)
Feb 02, 2023 2.100 2.150 2.000 2.090 246,449 +0.03(+1.46%)
Feb 01, 2023 1.960 2.080 1.930 2.060 351,338 +0.10(+5.10%)
Jan 31, 2023 1.920 2.020 1.810 1.960 849,511 -0.01(-0.51%)
Jan 30, 2023 2.110 2.190 1.970 1.970 234,273 -0.14(-6.64%)
Jan 27, 2023 1.950 2.120 1.950 2.110 209,291 +0.16(+8.21%)
Jan 26, 2023 1.910 1.990 1.900 1.950 174,606 +0.04(+2.36%)
Jan 25, 2023 1.850 1.910 1.810 1.905 87,889 +0.01(+0.53%)
Jan 24, 2023 1.860 1.910 1.840 1.895 78,947 +0.08(+4.70%)
Jan 23, 2023 1.850 1.870 1.800 1.810 96,661 -0.03(-1.63%)
Jan 20, 2023 1.790 1.845 1.730 1.840 132,663 +0.08(+4.55%)
Jan 19, 2023 1.820 1.845 1.760 1.760 169,365 -0.07(-3.83%)
Jan 18, 2023 2.040 2.100 1.810 1.830 491,633 -0.28(-13.27%)
Jan 17, 2023 2.180 2.240 2.040 2.110 357,711 -0.08(-3.65%)
Jan 13, 2023 2.040 2.200 2.000 2.190 300,777 +0.15(+7.35%)
Jan 12, 2023 2.010 2.040 1.932 2.040 468,876 +0.04(+2.00%)
Jan 11, 2023 1.960 2.020 1.930 2.000 331,713 +0.04(+2.04%)
Jan 10, 2023 1.930 1.960 1.930 1.960 75,358 +0.05(+2.62%)
Jan 09, 2023 1.950 1.987 1.890 1.910 200,367 -0.01(-0.52%)
Jan 06, 2023 1.820 1.930 1.750 1.920 281,482 +0.08(+4.35%)
Jan 05, 2023 1.720 1.850 1.710 1.840 208,668 +0.09(+5.14%)
Jan 04, 2023 1.700 1.750 1.650 1.750 179,514 +0.06(+3.55%)
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.