CDXC Quote, Trading Chart, ChromaDex Corporation
home / stock / cdxc / cdxc quote
$9.14 Last:
2.24% Change Percent:
$8.68 Open:
$9.14 Previous Close:
$9.42 High:
$8.29 Low:
1,666,619 Volume:
06/24/2021 04:41:39 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
CDXC Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-06-24 | 8.68 | 9.14 | 9.42 | 8.29 | 1,666,619 |
| 2021-06-23 | 9.12 | 8.94 | 9.195 | 8.7113 | 580,633 |
| 2021-06-22 | 9 | 8.88 | 9.1128 | 8.56 | 590,644 |
| 2021-06-21 | 8.98 | 8.99 | 9.16 | 8.84 | 710,077 |
| 2021-06-18 | 9.92 | 9 | 10.0159 | 8.81 | 1,178,967 |
| 2021-06-17 | 9.87 | 9.99 | 10.05 | 9.69 | 1,098,240 |
| 2021-06-16 | 10.01 | 9.77 | 10.27 | 9.55 | 445,077 |
| 2021-06-15 | 10.47 | 9.94 | 10.47 | 9.81 | 476,949 |
| 2021-06-14 | 10.44 | 10.39 | 10.6 | 10.25 | 472,398 |
| 2021-06-11 | 10.23 | 10.29 | 10.78 | 10.14 | 668,876 |
| 2021-06-10 | 10.25 | 10.03 | 10.48 | 9.93 | 706,850 |
| 2021-06-09 | 10.5 | 10.23 | 10.58 | 10.16 | 621,759 |
| 2021-06-08 | 9.19 | 10.54 | 10.615 | 9.19 | 1,458,366 |
| 2021-06-07 | 9.9 | 9.18 | 10.39 | 9.07 | 2,519,831 |
| 2021-06-04 | 8.71 | 8.94 | 8.99 | 8.61 | 439,596 |
| 2021-06-03 | 8.72 | 8.71 | 9 | 8.55 | 366,219 |
| 2021-06-02 | 8.33 | 8.72 | 8.73 | 8.33 | 316,071 |
| 2021-06-01 | 8.38 | 8.38 | 8.72 | 8.18 | 273,990 |
| 2021-05-31 | 8.261 | 8.3 | 8.7 | 8.261 | 290,520 |
| 2021-05-28 | 8.261 | 8.3 | 8.7 | 8.261 | 290,515 |
ChromaDex Corporation Company Name:
CDXC Stock Symbol:
NASDAQ Market:
ChromaDex Corporation Website:
News, Short Squeeze, Breakout and More Instantly...
-
New preclinical research in mice finds nicotinamide riboside (NR) prevented loss of bone mass, reduced neuroinflammation, and reduced the negative effects of alcohol-induced inflammation ChromaDex Corp. (NASDAQ:CDXC) today announced the results of four recently published pre...
-
Shares of ChromaDex (NASDAQ: CDXC) were jumping 7.1% higher as of 11:38 a.m. EDT on Monday after rising as much as 16.2% earlier in the day. The big gain came after the company announced the launch of its Tru Niagen vitamin B3 product in 3,800 Walmart (NYSE: WMT) stores acro...
-
InvestorPlace - Stock Market News, Stock Advice & Trading Tips Welcome back to the start of another busy week of trading, investors! We’re kicking off the week with a look at the biggest pre-market stock movers for Monday! Source: f11photo/Shutterstock.com But before we ...