Australia markets closed

ChromaDex Corporation (CDXC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.4800-0.1900 (-5.18%)
At close: 04:00PM EDT
3.5400 +0.06 (+1.72%)
After hours: 04:59PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20243.67003.77003.18003.48003.4800486,241
27 Mar 20243.87003.95003.55003.67003.6700434,000
26 Mar 20243.81004.04003.42003.84003.8400628,600
25 Mar 20243.61004.06003.57003.79003.7900894,500
22 Mar 20243.23003.59003.04003.56003.5600619,400
21 Mar 20242.99003.24002.95003.20003.2000519,400
20 Mar 20242.65003.07002.35003.06003.06001,233,700
19 Mar 20243.17003.20002.60002.71002.71001,029,500
18 Mar 20242.45003.58002.45002.99002.99002,302,400
15 Mar 20242.07002.40002.02002.40002.4000585,800
14 Mar 20242.13002.14001.98002.05002.0500244,800
13 Mar 20241.98002.18001.98002.10002.1000512,900
12 Mar 20241.77001.98001.77001.95001.9500296,400
11 Mar 20241.74001.80001.72001.75001.7500277,800
08 Mar 20241.62001.72001.61001.72001.7200155,500
07 Mar 20241.75001.75001.57001.60001.6000231,400
06 Mar 20241.73001.75001.68001.74001.7400170,700
05 Mar 20241.68001.77001.65001.73001.7300237,500
04 Mar 20241.66001.75001.60001.66001.6600103,100
01 Mar 20241.69001.69001.61001.61001.610037,200
29 Feb 20241.71001.74001.65001.67001.670077,800
28 Feb 20241.74001.74001.67001.72001.720086,500
27 Feb 20241.67001.78001.67001.73001.7300216,500
26 Feb 20241.51001.66001.51001.65001.6500124,300
23 Feb 20241.54001.54001.48001.52001.5200107,700
22 Feb 20241.52001.58001.48001.52001.5200109,700
21 Feb 20241.56001.60001.52001.52001.520042,400
20 Feb 20241.61001.62001.56001.59001.590037,100
16 Feb 20241.59001.64001.59001.62001.620063,000
15 Feb 20241.64001.64001.61001.62001.620073,300
14 Feb 20241.60001.64001.60001.63001.630048,100
13 Feb 20241.50001.64001.50001.60001.6000125,900
12 Feb 20241.46001.60001.46001.56001.5600141,300
09 Feb 20241.55001.55001.52001.53001.530020,100
08 Feb 20241.53001.55001.46001.52001.520036,300
07 Feb 20241.56001.56001.52001.54001.540018,100
06 Feb 20241.54001.57001.50001.52001.520073,500
05 Feb 20241.49001.57001.49001.55001.550053,600
02 Feb 20241.50001.55001.50001.52001.520063,000
01 Feb 20241.46001.51001.46001.51001.510036,700
31 Jan 20241.49001.49001.46001.46001.460038,100
30 Jan 20241.55001.55001.48001.52001.520027,300
29 Jan 20241.50001.55001.49001.55001.550063,800
26 Jan 20241.49001.55001.49001.53001.530098,500
25 Jan 20241.46001.49001.45001.47001.470030,600
24 Jan 20241.38001.47001.36001.46001.460045,300
23 Jan 20241.36001.40001.36001.36001.360027,700
22 Jan 20241.40001.40001.36001.37001.3700142,500
19 Jan 20241.44001.44001.38001.40001.400046,900
18 Jan 20241.45001.45001.40001.43001.430021,500
17 Jan 20241.41001.44001.40001.43001.430036,600
16 Jan 20241.43001.47001.41001.42001.420032,500
12 Jan 20241.47001.50001.45001.45001.450014,300
11 Jan 20241.50001.50001.46001.48001.480040,600
10 Jan 20241.48001.50001.47001.50001.500033,600
09 Jan 20241.42001.49001.42001.48001.480017,100
08 Jan 20241.48001.49001.42001.44001.4400105,700
05 Jan 20241.50001.50001.46001.46001.460071,200
04 Jan 20241.48001.50001.46001.48001.480016,200
03 Jan 20241.39001.50001.38001.49001.490061,800
02 Jan 20241.42001.43001.39001.43001.430086,600
29 Dec 20231.48001.48001.42001.43001.430070,900
28 Dec 20231.45001.50001.41001.48001.480076,800
27 Dec 20231.45001.47001.44001.45001.4500111,500
26 Dec 20231.43001.46001.42001.46001.460055,500
22 Dec 20231.45001.45001.41001.45001.450079,200
21 Dec 20231.45001.45001.41001.45001.450026,100
20 Dec 20231.40001.43001.40001.43001.430098,200
19 Dec 20231.37001.42001.36001.40001.4000112,500
18 Dec 20231.37001.40001.34001.38001.380089,000
15 Dec 20231.35001.40001.34001.38001.3800152,100
14 Dec 20231.37001.37001.32001.36001.3600149,100
13 Dec 20231.37001.37001.32001.34001.3400131,400
12 Dec 20231.34001.35001.33001.34001.340064,300
11 Dec 20231.39001.39001.34001.35001.350052,400
08 Dec 20231.40001.41001.33001.34001.340085,600
07 Dec 20231.41001.42001.39001.39001.390044,900
06 Dec 20231.42001.44001.39001.40001.400041,900
05 Dec 20231.40001.46001.38001.43001.4300130,800
04 Dec 20231.43001.43001.37001.40001.400066,800
01 Dec 20231.38001.45001.36001.41001.4100111,000
30 Nov 20231.39001.42001.35001.39001.3900100,700
29 Nov 20231.44001.44001.32001.33001.3300144,900
28 Nov 20231.43001.46001.35001.43001.4300110,200
27 Nov 20231.53001.54001.44001.44001.440054,600
24 Nov 20231.42001.54001.42001.53001.530024,500
22 Nov 20231.47001.48001.42001.45001.450061,800
21 Nov 20231.46001.46001.42001.44001.440038,800
20 Nov 20231.43001.46001.40001.45001.450024,600
17 Nov 20231.44001.47001.40001.43001.430027,600
16 Nov 20231.57001.57001.41001.46001.460037,700
15 Nov 20231.39001.54001.39001.50001.5000123,700
14 Nov 20231.42001.42001.35001.37001.370032,800
13 Nov 20231.37001.37001.34001.36001.360066,500
10 Nov 20231.45001.45001.37001.37001.370065,600
09 Nov 20231.60001.60001.39001.42001.4200150,400
08 Nov 20231.56001.64001.54001.60001.6000218,000
07 Nov 20231.54001.54001.51001.53001.530099,700
06 Nov 20231.48001.55001.48001.51001.510040,000
03 Nov 20231.41001.55001.40001.48001.480084,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...