$CDXC: ChromaDex Corporation - Common Stock
2024-03-20 CDXC 2024-03-20 10:01:02 2.40 2.38 -10.70% CDXC 2024-03-20 11:00:43 2.71 2.68 -0.33% CDXC 2024-03-20 12:00:53 2.89 2.88 6.02% CDXC 2024-03-20 13:00:49 2.76 2.67 0.00% CDXC 2024-03-20 14:01:00 2.81 2.78 3.01% CDXC 2024-03-20 15:00:50 2.95 2.94 7.69% CDXC 2024-03-20 16:01:05 3.07 2.92 11.71% CDXC 2024-03-20 17:00:42 3.07 2.92 12.92% CDXC 2024-03-20 20:00:50 0.00 0.00 12.92% 2024-03-21 CDXC 2024-03-21 04:00:47 3.08 2.45 12.92% CDXC 2024-03-21 05:00:51 3.08 2.67 12.92% CDXC 2024-03-21 07:00:52 3.07 2.95 12.92% CDXC 2024-03-21 08:00:52 3.07 2.95 -4.06% CDXC 2024-03-21 09:00:47 3.04 2.98 -2.95% CDXC 2024-03-21 10:00:53 3.12 3.09 2.21% CDXC 2024-03-21 11:00:50 3.19 3.18 4.80% CDXC 2024-03-21 12:01:05 3.00 2.98 -2.58% CDXC 2024-03-21 13:00:46 2.98 2.95 -3.69% CDXC 2024-03-21 14:00:45 2.99 2.98 -2.58% CDXC 2024-03-21 15:00:51 3.22 3.20 5.54% CDXC 2024-03-21 16:00:48 3.25 2.97 5.17% CDXC 2024-03-21 17:00:52 3.25 2.99 4.58% CDXC 2024-03-21 20:00:53 0.00 0.00 5.56% 2024-03-22 CDXC 2024-03-22 04:00:51 3.50 0.00 5.56% CDXC 2024-03-22 05:00:43 3.20 2.77 0.00% CDXC 2024-03-22 06:00:49 3.50 3.20 0.00% CDXC 2024-03-22 07:00:46 3.32 3.20 0.00% CDXC 2024-03-22 08:00:56 3.32 2.79 0.00% CDXC 2024-03-22 09:00:50 3.32 3.19 -0.33% CDXC 2024-03-22 10:01:05 3.20 3.19 0.00% CDXC 2024-03-22 11:00:52 3.20 3.19 -0.33% CDXC 2024-03-22 12:00:56 3.40 3.39 6.54% CDXC 2024-03-22 13:00:49 3.45 3.43 7.84% CDXC 2024-03-22 14:00:52 3.42 3.41 6.86% CDXC 2024-03-22 15:00:54 3.47 3.46 8.50% CDXC 2024-03-22 16:00:49 3.59 3.53 11.76% CDXC 2024-03-22 17:00:46 3.59 3.28 10.31% CDXC 2024-03-22 20:00:56 0.00 0.00 10.31% 2024-03-25 CDXC 2024-03-25 04:00:51 4.00 3.00 10.31% CDXC 2024-03-25 05:00:56 3.70 3.02 10.31% CDXC 2024-03-25 07:00:54 3.90 3.22 10.31% CDXC 2024-03-25 08:00:52 3.60 3.22 10.31% CDXC 2024-03-25 09:00:45 3.60 3.41 10.31% CDXC 2024-03-25 10:00:54 3.63 3.60 1.56% CDXC 2024-03-25 11:00:57 3.85 3.84 9.06% CDXC 2024-03-25 12:00:59 3.92 3.88 10.63% CDXC 2024-03-25 13:00:53 3.73 3.72 5.31% CDXC 2024-03-25 14:00:54 3.77 3.76 6.25% CDXC 2024-03-25 15:00:52 3.82 3.79 7.50% CDXC 2024-03-25 16:00:50 3.79 3.60 7.19% CDXC 2024-03-25 17:00:46 3.79 3.60 6.46% CDXC 2024-03-25 19:00:50 3.79 3.78 6.18% CDXC 2024-03-25 20:00:52 0.00 0.00 9.55% 2024-03-26 CDXC 2024-03-26 04:00:51 4.80 0.00 9.55% CDXC 2024-03-26 05:00:48 4.32 3.47 9.55% CDXC 2024-03-26 07:00:54 4.32 3.64 9.55% CDXC 2024-03-26 08:00:47 3.98 3.64 3.65% CDXC 2024-03-26 10:01:03 3.49 3.47 -8.43% CDXC 2024-03-26 11:00:46 3.97 3.96 4.78% CDXC 2024-03-26 12:00:52 3.92 3.89 3.09% CDXC 2024-03-26 13:00:45 3.97 3.95 4.49% CDXC 2024-03-26 14:00:55 3.96 3.94 4.78% CDXC 2024-03-26 15:00:44 3.92 3.91 3.37% CDXC 2024-03-26 16:00:51 3.84 3.73 1.40% CDXC 2024-03-26 17:00:38 3.93 3.73 1.32% CDXC 2024-03-26 19:00:33 3.93 3.88 1.32% CDXC 2024-03-26 20:00:29 0.00 0.00 2.37% 2024-03-27 CDXC 2024-03-27 04:00:52 4.48 0.00 2.37% CDXC 2024-03-27 05:00:47 4.38 3.45 2.37% CDXC 2024-03-27 07:00:48 4.38 3.47 2.37% CDXC 2024-03-27 08:00:56 4.36 3.66 2.37% CDXC 2024-03-27 09:00:46 4.27 3.58 2.64% CDXC 2024-03-27 10:00:54 3.74 3.71 -2.90% CDXC 2024-03-27 11:00:46 3.86 3.82 -0.26% CDXC 2024-03-27 12:01:04 3.78 3.76 -1.85% CDXC 2024-03-27 13:00:50 3.75 3.72 -2.37% CDXC 2024-03-27 14:01:00 3.79 3.76 -1.85% CDXC 2024-03-27 15:00:42 3.79 3.77 -1.32% CDXC 2024-03-27 16:00:46 3.72 3.63 -4.49% CDXC 2024-03-27 17:00:45 3.65 3.61 -4.95% CDXC 2024-03-27 18:00:51 3.65 3.55 -4.95% CDXC 2024-03-27 20:00:43 0.00 0.00 -4.95% 2024-03-28 CDXC 2024-03-28 04:01:02 4.15 0.00 -4.95% CDXC 2024-03-28 05:00:55 3.95 3.16 -4.95% CDXC 2024-03-28 07:00:52 3.95 3.47 -2.60% CDXC 2024-03-28 08:00:53 3.95 3.48 -2.60% CDXC 2024-03-28 09:00:47 3.87 3.47 -2.60% CDXC 2024-03-28 10:00:49 3.76 3.72 1.82% CDXC 2024-03-28 11:00:53 3.54 3.52 -3.91% CDXC 2024-03-28 12:01:01 3.49 3.45 -4.69% CDXC 2024-03-28 13:00:44 3.50 3.48 -4.69% CDXC 2024-03-28 14:00:50 3.40 3.37 -7.29% CDXC 2024-03-28 15:00:44 3.50 3.48 -4.43% CDXC 2024-03-28 16:00:51 3.52 3.25 -4.95% CDXC 2024-03-28 17:00:44 3.52 3.25 -5.18% CDXC 2024-03-28 19:00:51 3.52 3.49 -4.90% CDXC 2024-03-28 20:00:45 0.00 0.00 -4.90% 2024-04-01 CDXC 2024-04-01 04:00:52 3.40 0.00 -4.90% CDXC 2024-04-01 05:00:50 3.50 2.98 -4.90% CDXC 2024-04-01 07:00:49 3.50 3.07 -4.90% CDXC 2024-04-01 08:00:58 3.32 3.07 -4.90% CDXC 2024-04-01 09:00:49 3.32 3.12 -4.90% CDXC 2024-04-01 10:00:51 3.30 3.26 -6.27% CDXC 2024-04-01 11:00:54 3.48 3.45 -0.54% CDXC 2024-04-01 12:00:54 3.44 3.42 -1.63% CDXC 2024-04-01 13:00:52 3.42 3.41 -1.63% CDXC 2024-04-01 14:00:56 3.43 3.41 -1.63% CDXC 2024-04-01 15:00:47 3.56 3.55 2.18% CDXC 2024-04-01 16:00:48 3.63 3.57 3.54% CDXC 2024-04-01 17:00:44 3.63 3.47 3.74% CDXC 2024-04-01 19:00:41 3.63 3.47 2.87% CDXC 2024-04-01 20:00:47 0.00 0.00 2.87% 2024-04-02 CDXC 2024-04-02 04:00:51 4.48 3.07 2.87% CDXC 2024-04-02 05:00:47 3.98 3.07 2.87% CDXC 2024-04-02 07:00:45 3.72 3.47 2.87% CDXC 2024-04-02 10:00:54 3.74 3.66 3.16% CDXC 2024-04-02 11:00:47 3.82 3.76 5.75% CDXC 2024-04-02 12:00:53 3.70 3.67 2.01% CDXC 2024-04-02 13:00:48 3.59 3.56 -1.15% CDXC 2024-04-02 14:00:57 3.61 3.58 -0.29% CDXC 2024-04-02 15:00:49 3.61 3.59 -0.57% CDXC 2024-04-02 16:00:53 3.64 3.57 -0.57% CDXC 2024-04-02 17:00:52 3.64 3.57 -0.55% CDXC 2024-04-02 18:00:48 3.83 3.54 -0.55% CDXC 2024-04-02 19:00:47 3.59 3.54 -0.55% CDXC 2024-04-02 20:00:50 0.00 0.00 -0.55% 2024-04-03 CDXC 2024-04-03 04:00:47 4.15 0.00 -0.55% CDXC 2024-04-03 05:00:43 3.85 3.20 -0.55% CDXC 2024-04-03 07:00:53 3.85 3.47 -0.55% CDXC 2024-04-03 09:00:43 3.85 3.50 -2.22% CDXC 2024-04-03 10:01:02 3.72 3.69 3.05% CDXC 2024-04-03 11:00:56 3.87 3.85 7.48% CDXC 2024-04-03 12:00:54 3.88 3.84 7.48% CDXC 2024-04-03 13:00:44 3.84 3.69 4.99% CDXC 2024-04-03 14:00:43 3.84 3.81 6.93% CDXC 2024-04-03 15:00:50 3.84 3.83 6.93% CDXC 2024-04-03 16:00:59 3.96 3.92 9.97% CDXC 2024-04-03 17:00:47 3.95 3.90 8.64% CDXC 2024-04-03 18:00:56 3.95 3.75 7.80% CDXC 2024-04-03 19:00:50 3.96 3.75 10.31% CDXC 2024-04-03 20:00:47 0.00 0.00 10.31% 2024-04-04 CDXC 2024-04-04 04:01:05 4.15 3.75 10.31% CDXC 2024-04-04 07:00:56 3.99 3.75 10.31% CDXC 2024-04-04 08:00:49 3.96 3.75 10.31% CDXC 2024-04-04 09:00:50 3.99 3.97 0.56% CDXC 2024-04-04 10:00:55 4.00 3.98 1.39% CDXC 2024-04-04 11:00:47 4.25 4.22 7.80% CDXC 2024-04-04 12:00:51 4.38 4.34 11.70% CDXC 2024-04-04 13:00:48 4.30 4.29 9.47% CDXC 2024-04-04 14:00:49 4.30 4.28 9.75% CDXC 2024-04-04 15:00:56 4.25 4.20 8.08% CDXC 2024-04-04 16:00:53 4.33 4.23 10.31% CDXC 2024-04-04 17:00:52 4.33 4.27 9.37% CDXC 2024-04-04 20:00:52 0.00 0.00 9.62% 2024-04-05 CDXC 2024-04-05 04:00:58 0.00 4.32 9.62% CDXC 2024-04-05 05:00:48 4.84 3.91 0.00% CDXC 2024-04-05 07:00:48 4.76 4.07 0.00% CDXC 2024-04-05 10:00:55 4.58 4.53 5.82% CDXC 2024-04-05 11:00:54 4.27 4.25 -1.52% CDXC 2024-04-05 12:00:52 4.10 4.08 -5.57% CDXC 2024-04-05 13:00:46 3.97 3.89 -10.63% CDXC 2024-04-05 14:01:02 4.12 4.09 -5.06% CDXC 2024-04-05 15:00:46 4.17 4.13 -4.05% CDXC 2024-04-05 16:01:00 4.44 3.97 -7.59% CDXC 2024-04-05 18:00:45 4.44 4.00 -7.59% CDXC 2024-04-05 19:00:47 4.44 4.11 -5.32% CDXC 2024-04-05 20:00:54 0.00 0.00 -5.32% 2024-04-08 CDXC 2024-04-08 04:01:02 4.98 3.80 -5.32% CDXC 2024-04-08 05:00:43 4.30 3.80 -5.32% CDXC 2024-04-08 07:00:52 4.28 3.80 -5.32% CDXC 2024-04-08 09:01:17 4.20 4.05 -5.32% CDXC 2024-04-08 10:00:57 4.25 4.22 5.06% CDXC 2024-04-08 11:00:47 4.32 4.29 7.34% CDXC 2024-04-08 12:01:02 4.33 4.31 7.85% CDXC 2024-04-08 13:00:44 4.29 4.27 6.84% CDXC 2024-04-08 14:00:57 4.31 4.30 7.34% CDXC 2024-04-08 15:00:48 4.23 4.22 5.32% CDXC 2024-04-08 16:00:50 4.25 4.17 4.81% CDXC 2024-04-08 17:00:46 4.25 4.15 5.72% CDXC 2024-04-08 20:00:51 0.00 0.00 5.72% 2024-04-09 CDXC 2024-04-09 04:00:52 4.30 0.00 5.72% CDXC 2024-04-09 05:00:47 4.30 4.10 5.72% CDXC 2024-04-09 07:01:02 4.30 4.10 2.24% CDXC 2024-04-09 08:00:57 4.30 4.07 2.24% CDXC 2024-04-09 09:00:51 4.30 4.07 1.00% CDXC 2024-04-09 10:00:48 4.23 4.17 0.75% CDXC 2024-04-09 11:00:48 4.06 4.00 -4.23% CDXC 2024-04-09 12:00:52 4.06 4.04 -3.98% CDXC 2024-04-09 13:00:50 4.06 4.03 -3.98% CDXC 2024-04-09 14:00:59 4.03 4.02 -4.48% CDXC 2024-04-09 15:00:55 3.97 3.96 -5.97% CDXC 2024-04-09 16:00:46 4.17 3.95 -5.72% CDXC 2024-04-09 17:00:55 4.04 3.95 -3.56% CDXC 2024-04-09 18:00:55 4.17 3.95 -3.56% CDXC 2024-04-09 19:01:02 4.15 3.95 -3.56% CDXC 2024-04-09 20:00:49 0.00 0.00 -1.66% 2024-04-10 CDXC 2024-04-10 04:01:07 4.98 3.98 -1.66% CDXC 2024-04-10 05:00:43 4.10 3.98 -1.66% CDXC 2024-04-10 08:00:59 4.10 4.05 2.61% CDXC 2024-04-10 09:00:44 4.22 4.20 5.23% CDXC 2024-04-10 10:01:01 4.04 3.98 1.19% CDXC 2024-04-10 11:00:46 3.95 3.92 -0.95% CDXC 2024-04-10 12:00:45 3.94 3.92 -1.19% CDXC 2024-04-10 13:00:48 3.87 3.84 -2.85% CDXC 2024-04-10 14:00:57 3.98 3.95 0.00% CDXC 2024-04-10 15:00:47 3.94 3.91 -1.43% CDXC 2024-04-10 16:00:48 4.00 3.88 -1.43% CDXC 2024-04-10 17:00:41 4.00 3.88 -1.51% CDXC 2024-04-10 18:00:47 4.00 3.92 -1.51% CDXC 2024-04-10 20:00:50 0.00 0.00 0.25% 2024-04-11 CDXC 2024-04-11 04:00:59 4.30 0.00 0.25% CDXC 2024-04-11 05:00:50 4.30 3.41 0.25% CDXC 2024-04-11 07:00:51 4.22 3.57 0.25% CDXC 2024-04-11 08:00:59 3.99 3.57 0.25% CDXC 2024-04-11 09:00:45 4.22 3.97 0.25% CDXC 2024-04-11 10:00:50 3.99 3.95 1.51% CDXC 2024-04-11 11:00:47 3.96 3.94 0.50% CDXC 2024-04-11 12:00:51 4.01 3.97 2.01% CDXC 2024-04-11 13:00:47 4.04 4.02 3.02% CDXC 2024-04-11 14:00:52 4.07 4.04 3.77% CDXC 2024-04-11 15:00:51 4.04 4.03 3.02% CDXC 2024-04-11 16:00:43 4.20 4.05 4.27% CDXC 2024-04-11 17:00:47 4.20 4.10 6.38% CDXC 2024-04-11 19:00:46 4.20 4.10 4.59% CDXC 2024-04-11 20:00:50 0.00 0.00 3.57% 2024-04-12 CDXC 2024-04-12 05:00:49 4.40 3.77 3.57% CDXC 2024-04-12 10:01:10 4.17 4.09 0.51% CDXC 2024-04-12 11:00:51 4.06 4.03 -0.77% CDXC 2024-04-12 12:00:42 3.92 3.89 -4.85% CDXC 2024-04-12 13:00:48 3.98 3.93 -3.06% CDXC 2024-04-12 14:00:45 3.88 3.82 -6.89% CDXC 2024-04-12 15:00:45 3.84 3.81 -6.63% CDXC 2024-04-12 16:00:53 3.89 3.79 -6.12% CDXC 2024-04-12 17:00:43 3.89 3.79 -5.87% CDXC 2024-04-12 18:00:53 3.90 3.65 -5.87% CDXC 2024-04-12 20:00:51 0.00 0.00 -4.89% 2024-04-15 CDXC 2024-04-15 05:00:40 4.34 3.48 -4.89% CDXC 2024-04-15 06:00:55 4.34 3.39 -4.89% CDXC 2024-04-15 07:00:44 3.97 3.77 -4.89% CDXC 2024-04-15 09:00:44 3.85 3.77 -4.89% CDXC 2024-04-15 10:00:54 3.92 3.87 2.20% CDXC 2024-04-15 11:00:45 3.87 3.85 0.24% CDXC 2024-04-15 12:00:45 3.92 3.90 1.47% CDXC 2024-04-15 13:00:53 3.95 3.93 2.20% CDXC 2024-04-15 14:00:46 3.90 3.88 0.98% CDXC 2024-04-15 15:00:47 3.82 3.80 -0.73% CDXC 2024-04-15 16:00:46 4.02 3.77 1.96% CDXC 2024-04-15 17:00:42 4.02 3.77 2.08% CDXC 2024-04-15 20:00:46 0.00 0.00 2.08% 2024-04-16 CDXC 2024-04-16 04:00:52 4.30 0.00 2.08% CDXC 2024-04-16 05:00:41 4.30 3.37 2.08% CDXC 2024-04-16 07:00:43 4.02 3.77 2.08% CDXC 2024-04-16 10:00:49 3.86 3.83 -1.82% CDXC 2024-04-16 11:00:44 3.98 3.95 0.78% CDXC 2024-04-16 12:00:46 3.96 3.94 0.52% CDXC 2024-04-16 13:00:38 4.02 4.01 2.08% CDXC 2024-04-16 14:00:49 4.05 4.04 3.12% CDXC 2024-04-16 15:00:46 3.98 3.96 1.04% CDXC 2024-04-16 16:00:56 4.06 3.90 0.26% CDXC 2024-04-16 17:00:43 4.06 3.90 0.25% CDXC 2024-04-16 19:00:49 4.06 3.94 0.25% CDXC 2024-04-16 20:00:47 0.00 0.00 0.25% 2024-04-17 CDXC 2024-04-17 04:00:51 4.05 0.00 0.25% CDXC 2024-04-17 05:00:54 4.05 3.61 0.25% CDXC 2024-04-17 08:00:45 4.00 3.61 2.54% CDXC 2024-04-17 09:00:39 4.00 3.59 2.54% CDXC 2024-04-17 10:01:02 4.00 3.99 1.53% CDXC 2024-04-17 11:00:42 4.15 4.13 5.09% CDXC 2024-04-17 12:00:50 4.05 4.03 2.54% CDXC 2024-04-17 14:00:51 4.04 4.02 2.29% CDXC 2024-04-17 15:00:45 4.02 3.98 2.04% CDXC 2024-04-17 16:00:47 4.10 3.88 0.76% CDXC 2024-04-17 20:00:50 0.00 0.00 0.76% 2024-04-18 CDXC 2024-04-18 04:00:46 4.30 3.45 0.76% CDXC 2024-04-18 05:00:39 4.30 3.50 0.76% CDXC 2024-04-18 06:00:55 4.30 3.77 0.76% CDXC 2024-04-18 07:00:47 4.10 3.97 0.76% CDXC 2024-04-18 09:00:39 4.04 3.97 0.76% CDXC 2024-04-18 10:00:51 3.95 3.93 -1.02% CDXC 2024-04-18 11:00:47 3.96 3.94 -1.02% CDXC 2024-04-18 13:00:47 3.90 3.88 -2.03% CDXC 2024-04-18 15:00:46 3.86 3.85 -2.79% CDXC 2024-04-18 16:00:45 3.98 3.77 -4.57% CDXC 2024-04-18 17:00:45 3.98 3.77 -4.53% CDXC 2024-04-18 20:00:52 0.00 0.00 -4.53% 2024-04-19 CDXC 2024-04-19 04:00:50 4.98 0.00 -4.53% CDXC 2024-04-19 05:00:46 4.40 3.76 -4.53% CDXC 2024-04-19 07:00:48 4.02 3.77 -4.53% CDXC 2024-04-19 09:00:44 3.92 3.77 3.02%