FinData: Historical Data for NASDAQ, CDXC

Friday, 19 April 2024

Chromadex Corp

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	1.520	1.540	1.370	1.380	251,400
13/10/22	1.370	1.540	1.350	1.500	521,300
12/10/22	1.300	1.420	1.230	1.410	314,100
11/10/22	1.310	1.370	1.160	1.310	1,497,300
10/10/22	1.290	1.300	1.210	1.250	178,100
07/10/22	1.390	1.418	1.260	1.280	280,100
06/10/22	1.380	1.420	1.300	1.370	116,600
05/10/22	1.350	1.370	1.280	1.360	140,000
04/10/22	1.360	1.450	1.330	1.350	404,900
03/10/22	1.310	1.330	1.260	1.320	146,400
30/09/22	1.250	1.350	1.230	1.230	176,400
29/09/22	1.310	1.310	1.230	1.250	75,000
28/09/22	1.220	1.360	1.220	1.310	134,300
26/09/22	1.200	1.280	1.190	1.190	163,000
23/09/22	1.250	1.290	1.210	1.210	158,600
22/09/22	1.380	1.380	1.280	1.290	161,400
21/09/22	1.420	1.420	1.355	1.370	193,000
20/09/22	1.410	1.420	1.365	1.410	92,800
19/09/22	1.420	1.430	1.380	1.400	139,200
16/09/22	1.470	1.470	1.400	1.460	219,000
15/09/22	1.450	1.490	1.450	1.470	133,300
14/09/22	1.450	1.480	1.410	1.450	131,000
13/09/22	1.420	1.470	1.400	1.450	186,400
12/09/22	1.440	1.490	1.430	1.480	91,300
09/09/22	1.430	1.450	1.400	1.430	87,700
08/09/22	1.430	1.440	1.380	1.430	98,800
07/09/22	1.400	1.440	1.370	1.440	130,600
06/09/22	1.410	1.440	1.370	1.390	121,700
02/09/22	1.430	1.460	1.390	1.410	80,800
01/09/22	1.440	1.440	1.370	1.420	135,800
31/08/22	1.420	1.479	1.363	1.440	213,200
30/08/22	1.470	1.470	1.380	1.400	291,600
29/08/22	1.470	1.490	1.440	1.450	181,000
26/08/22	1.640	1.640	1.460	1.480	340,800
25/08/22	1.580	1.610	1.530	1.610	184,400
24/08/22	1.550	1.560	1.500	1.550	157,100
23/08/22	1.470	1.520	1.450	1.500	208,000
22/08/22	1.560	1.560	1.450	1.480	442,000
19/08/22	1.620	1.630	1.550	1.560	428,800
18/08/22	1.650	1.670	1.630	1.630	298,000
17/08/22	1.630	1.670	1.630	1.640	330,100
16/08/22	1.730	1.740	1.630	1.670	512,100
15/08/22	1.760	1.790	1.710	1.760	586,700

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%