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 )

3.420 -0.100 (-2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 28, 2024 3.610 3.770 3.170 3.480 489,656 -0.19(-5.18%)
Mar 27, 2024 3.870 3.950 3.550 3.670 434,070 -0.17(-4.43%)
Mar 26, 2024 3.810 4.040 3.420 3.840 628,555 +0.05(+1.32%)
Mar 25, 2024 3.610 4.060 3.570 3.790 892,781 +0.23(+6.46%)
Mar 22, 2024 3.230 3.590 3.040 3.560 620,436 +0.36(+11.25%)
Mar 21, 2024 2.990 3.240 2.950 3.200 519,358 +0.14(+4.58%)
Mar 20, 2024 2.650 3.070 2.350 3.060 1,233,341 +0.35(+12.92%)
Mar 19, 2024 3.170 3.200 2.600 2.710 1,029,010 -0.28(-9.36%)
Mar 18, 2024 2.450 3.580 2.450 2.990 2,288,945 +0.59(+24.58%)
Mar 15, 2024 2.070 2.400 2.020 2.400 587,795 +0.35(+17.07%)
Mar 14, 2024 2.130 2.140 1.980 2.050 244,768 -0.05(-2.38%)
Mar 13, 2024 1.980 2.180 1.980 2.100 512,862 +0.15(+7.69%)
Mar 12, 2024 1.770 1.980 1.770 1.950 296,356 +0.20(+11.43%)
Mar 11, 2024 1.740 1.800 1.715 1.750 277,843 +0.03(+1.74%)
Mar 08, 2024 1.620 1.720 1.610 1.720 155,465 +0.12(+7.50%)
Mar 07, 2024 1.750 1.750 1.570 1.600 231,131 -0.14(-8.05%)
Mar 06, 2024 1.730 1.750 1.675 1.740 170,102 +0.01(+0.58%)
Mar 05, 2024 1.680 1.770 1.651 1.730 237,511 +0.07(+4.22%)
Mar 04, 2024 1.660 1.750 1.600 1.660 101,904 +0.05(+3.11%)
Mar 01, 2024 1.690 1.690 1.610 1.610 37,452 -0.06(-3.59%)
Feb 29, 2024 1.710 1.740 1.650 1.670 77,484 -0.05(-2.91%)
Feb 28, 2024 1.740 1.744 1.670 1.720 86,489 -0.01(-0.58%)
Feb 27, 2024 1.670 1.780 1.670 1.730 216,524 +0.08(+4.85%)
Feb 26, 2024 1.510 1.660 1.510 1.650 122,262 +0.13(+8.55%)
Feb 23, 2024 1.540 1.540 1.480 1.520 107,703 +0.00(+0.00%)
Feb 22, 2024 1.520 1.575 1.480 1.520 109,670 +0.00(+0.00%)
Feb 21, 2024 1.560 1.600 1.520 1.520 42,379 -0.07(-4.40%)
Feb 20, 2024 1.610 1.620 1.561 1.590 37,106 -0.03(-1.85%)
Feb 16, 2024 1.590 1.640 1.590 1.620 62,966 +0.00(+0.00%)
Feb 15, 2024 1.640 1.640 1.610 1.620 73,311 -0.01(-0.61%)
Feb 14, 2024 1.600 1.640 1.600 1.630 48,052 +0.03(+1.87%)
Feb 13, 2024 1.500 1.640 1.500 1.600 125,869 +0.04(+2.56%)
Feb 12, 2024 1.460 1.600 1.460 1.560 141,344 +0.03(+1.96%)
Feb 09, 2024 1.550 1.550 1.515 1.530 20,114 +0.01(+0.66%)
Feb 08, 2024 1.530 1.550 1.460 1.520 36,310 -0.02(-1.30%)
Feb 07, 2024 1.560 1.560 1.520 1.540 18,118 +0.02(+1.32%)
Feb 06, 2024 1.540 1.570 1.500 1.520 73,545 -0.03(-1.94%)
Feb 05, 2024 1.490 1.570 1.490 1.550 53,557 +0.03(+1.97%)
Feb 02, 2024 1.500 1.550 1.500 1.520 65,006 +0.01(+0.66%)
Feb 01, 2024 1.460 1.510 1.460 1.510 36,688 +0.05(+3.42%)
Jan 31, 2024 1.490 1.490 1.460 1.460 38,148 -0.06(-3.95%)
Jan 30, 2024 1.550 1.550 1.480 1.520 27,284 -0.03(-1.94%)
Jan 29, 2024 1.500 1.550 1.490 1.550 63,842 +0.02(+1.31%)
Jan 26, 2024 1.490 1.549 1.488 1.530 98,457 +0.06(+4.08%)
Jan 25, 2024 1.460 1.490 1.450 1.470 30,581 +0.01(+0.68%)
Jan 24, 2024 1.380 1.470 1.362 1.460 45,326 +0.10(+7.35%)
Jan 23, 2024 1.360 1.400 1.360 1.360 27,669 -0.01(-0.73%)
Jan 22, 2024 1.400 1.400 1.360 1.370 142,463 -0.03(-2.14%)
Jan 19, 2024 1.440 1.440 1.380 1.400 47,891 -0.03(-2.10%)
Jan 18, 2024 1.450 1.450 1.402 1.430 21,535 +0.00(+0.00%)
Jan 17, 2024 1.410 1.440 1.398 1.430 36,630 +0.01(+0.70%)
Jan 16, 2024 1.430 1.470 1.407 1.420 32,496 -0.03(-2.07%)
Jan 12, 2024 1.470 1.500 1.450 1.450 14,309 -0.03(-1.69%)
Jan 11, 2024 1.500 1.500 1.460 1.475 40,619 -0.02(-1.67%)
Jan 10, 2024 1.480 1.500 1.470 1.500 33,619 +0.02(+1.35%)
Jan 09, 2024 1.420 1.490 1.420 1.480 17,063 +0.04(+2.78%)
Jan 08, 2024 1.480 1.490 1.420 1.440 105,741 -0.02(-1.37%)
Jan 05, 2024 1.500 1.500 1.460 1.460 71,169 -0.02(-1.35%)
Jan 04, 2024 1.480 1.500 1.461 1.480 14,168 -0.01(-0.67%)
Jan 03, 2024 1.390 1.500 1.380 1.490 61,772 +0.06(+4.20%)
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.