CDXC Quote, Trading Chart, ChromaDex Corporation
home / stock / cdxc / cdxc quote
$18.74 Last:
92.4% Change Percent:
$10 Open:
$18.74 Previous Close:
$23.66 High:
$9.995 Low:
118,117,698 Volume:
02/25/2021 04:55:22 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-02-25 | 10 | 18.74 | 23.66 | 9.995 | 118,117,698 |
| 2021-02-24 | 9.65 | 9.74 | 9.9 | 9.1 | 1,114,676 |
| 2021-02-23 | 9.2189 | 9.54 | 9.65 | 8.85 | 2,176,537 |
| 2021-02-22 | 8.84 | 9.61 | 9.9899 | 7.92 | 3,181,844 |
| 2021-02-19 | 7.86 | 8.31 | 8.6 | 7.62 | 1,407,552 |
| 2021-02-18 | 6.69 | 7.52 | 7.72 | 6.636 | 1,462,796 |
| 2021-02-17 | 6.39 | 6.63 | 6.99 | 6.39 | 883,654 |
| 2021-02-16 | 5.55 | 6.38 | 6.4 | 5.55 | 1,010,858 |
| 2021-02-15 | 6.05 | 5.41 | 6.05 | 5.38 | 496,836 |
| 2021-02-12 | 6.05 | 5.41 | 6.05 | 5.38 | 495,782 |
| 2021-02-11 | 6.1 | 6.04 | 6.12 | 5.92 | 250,293 |
| 2021-02-10 | 6.35 | 6.09 | 6.48 | 5.9 | 532,044 |
| 2021-02-09 | 5.79 | 6.27 | 6.63 | 5.76 | 1,209,285 |
| 2021-02-08 | 5.27 | 5.75 | 5.8 | 5.27 | 635,113 |
| 2021-02-05 | 4.99 | 5.28 | 5.38 | 4.94 | 517,304 |
| 2021-02-04 | 4.88 | 4.97 | 4.9993 | 4.78 | 366,915 |
| 2021-02-03 | 4.81 | 4.85 | 4.8549 | 4.76 | 110,416 |
| 2021-02-02 | 4.85 | 4.79 | 4.85 | 4.74 | 203,376 |
| 2021-02-01 | 4.8 | 4.79 | 4.82 | 4.68 | 183,219 |
| 2021-01-29 | 4.9 | 4.74 | 4.92 | 4.71 | 371,338 |
Trending Stock
92.4%Change Percent:
ChromaDex Corporation Company Name:
CDXC Stock Symbol:
NASDAQ Market:
ChromaDex Corporation Website:
News, Short Squeeze, Breakout and More Instantly...
-
Were These Former Penny Stocks On Your List This Year? While large market pullbacks can be disheartening, there has been plenty of opportunities to be had with penny stocks this year. The great Warren Buffet has stated that investors should “be fearful when others are greedy ...
-
New Phase 3 study results show added nutritional protocol reduces recovery time in mild-to-moderate COVID-19 patients ChromaDex Corp. (NASDAQ: CDXC) today announced results from the study “Combined Metabolic Activators Accelerates Recovery in Mild-to-Moderate COVID-19...
-
Private placement led by new international investor ChromaDex Corp. (NASDAQ: CDXC) announced today that it has entered into a securities purchase agreement for the sale of $25.0 million of its common stock in a private placement. The private placement was led by a new intern...