CDXC

Chromadex Corp CS

$4.59 0.15 (3.38%)
16:35 EDT CDXC Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -9.77
Market Cap:       251.84M
EPS:       -0.47
Volume:       143,200
Day's Range:       4.42 - 4.65
52wk Range:       2.79 - 5.00
Previous Close:       4.59
Historical Data for CDXC
Date Open High Low Volume Close Change %
05/24/19 4.46 4.65 4.42 143,227 4.59 0.15   3.38%
05/23/19 4.43 4.47 4.35 146,999 4.44 0.01   0.23%
05/22/19 4.41 4.47 4.27 115,162 4.43 -0.02   -0.45%
05/21/19 4.49 4.53 4.42 61,713 4.45 0.02   0.45%
05/20/19 4.50 4.53 4.42 99,590 4.43 -0.13   -2.85%
05/17/19 4.74 4.78 4.55 135,900 4.56 -0.23   -4.80%
05/16/19 4.75 4.82 4.67 202,987 4.79 0.06   1.27%
05/15/19 4.63 4.76 4.59 155,980 4.73 0.06   1.28%
05/14/19 4.61 4.70 4.61 88,016 4.67 0.05   1.08%
05/13/19 4.66 4.77 4.60 127,846 4.62 -0.21   -4.35%
05/10/19 4.71 4.95 4.68 245,600 4.83 0.09   1.90%
05/09/19 4.61 4.90 4.51 421,572 4.74 0.09   1.94%
05/08/19 4.60 4.75 4.52 250,026 4.65 0.06   1.31%
05/07/19 4.52 4.63 4.52 148,666 4.59 0.02   0.44%
05/06/19 4.54 4.67 4.54 130,446 4.57 -0.10   -2.14%
05/03/19 4.49 4.70 4.49 295,500 4.67 0.20   4.47%
05/02/19 4.41 4.50 4.34 58,670 4.47 0.09   2.05%
05/01/19 4.45 4.51 4.35 97,271 4.38 -0.07   -1.57%
04/30/19 4.59 4.62 4.31 270,965 4.45 -0.16   -3.47%
04/29/19 4.57 4.62 4.46 279,847 4.61 0.08   1.77%
04/26/19 4.54 4.55 4.47 97,900 4.53 -0.02   -0.44%
04/25/19 4.35 4.61 4.34 430,052 4.55 0.15   3.41%
04/24/19 4.21 4.57 4.15 442,867 4.40 0.18   4.27%
04/23/19 3.98 4.26 3.98 207,728 4.22 0.23   5.76%
04/22/19 4.05 4.10 3.96 123,036 4.00 -0.13   -3.16%
04/18/19 3.97 4.14 3.94 157,300 4.12 0.14   3.52%
04/17/19 3.91 4.00 3.78 154,688 3.98 0.12   3.11%
04/16/19 4.04 4.09 3.83 325,364 3.86 -0.21   -5.16%
04/15/19 4.25 4.39 4.05 107,532 4.07 -0.17   -4.01%
04/12/19 4.29 4.36 4.06 150,200 4.24 -0.01   -0.24%
04/11/19 4.30 4.30 4.22 116,320 4.25 -0.02   -0.47%
04/10/19 4.25 4.28 4.15 117,652 4.27 0.02   0.47%
04/09/19 4.16 4.29 4.10 235,158 4.25 0.11   2.66%
04/08/19 4.19 4.21 4.10 69,948 4.14 -0.07   -1.66%
04/05/19 4.20 4.24 4.14 138,700 4.21 0.04   0.96%
04/04/19 4.09 4.18 4.02 103,481 4.17 0.09   2.21%
04/03/19 4.18 4.18 3.98 133,769 4.08 -0.04   -0.97%
04/02/19 4.18 4.18 4.07 119,873 4.12 -0.07   -1.67%
04/01/19 4.19 4.27 4.11 220,923 4.19 0.00   0.00%
03/29/19 4.10 4.20 4.06 290,200 4.19 0.10   2.44%
03/28/19 4.02 4.10 3.94 253,298 4.09 0.04   0.99%
03/27/19 3.96 4.08 3.92 109,899 4.05 0.08   2.02%
03/26/19 4.13 4.17 3.91 226,680 3.97 -0.16   -3.87%
03/25/19 3.95 4.14 3.90 272,458 4.13 0.18   4.56%
03/22/19 3.92 4.02 3.89 163,300 3.95 0.00   0.00%
03/21/19 3.87 4.04 3.87 177,262 3.95 0.06   1.54%
03/20/19 3.93 4.08 3.87 168,763 3.89 -0.10   -2.51%
03/19/19 4.02 4.10 3.89 169,754 3.99 -0.01   -0.25%
03/18/19 3.85 4.00 3.82 315,654 4.00 0.22   5.82%
03/15/19 3.75 3.86 3.68 273,800 3.78 0.04   1.07%
03/14/19 3.92 4.11 3.74 578,600 3.74 -0.18   -4.59%
03/13/19 3.77 3.99 3.67 270,924 3.92 0.18   4.81%
03/12/19 3.56 3.77 3.51 145,252 3.74 0.19   5.35%
03/11/19 3.54 3.56 3.47 147,539 3.55 0.01   0.28%
03/08/19 3.52 3.71 3.45 229,300 3.54 0.11   3.21%
03/07/19 3.54 3.54 3.40 138,986 3.43 -0.05   -1.44%
03/06/19 3.53 3.56 3.41 135,294 3.48 -0.03   -0.85%
03/05/19 3.50 3.57 3.43 47,543 3.51 0.02   0.57%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!