Premium
ChromaDex Corporation (CDXC)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.288 | -5.14469453376 | 5.598 | 5.64 | 5.16 | 334586 | 5.37377978 | CS |
| 4 | -0.73 | -12.0860927152 | 6.04 | 6.23 | 5.16 | 477747 | 5.55547615 | CS |
| 12 | 1.81 | 51.7142857143 | 3.5 | 7.9738 | 3.39 | 1397256 | 6.15779865 | CS |
| 26 | 2.57 | 93.795620438 | 2.74 | 7.9738 | 2.53 | 775303 | 5.60371085 | CS |
| 52 | 3.88 | 271.328671329 | 1.43 | 7.9738 | 1.36 | 554482 | 4.82681464 | CS |
| 156 | 2.16 | 68.5714285714 | 3.15 | 7.9738 | 1.15 | 351516 | 3.44668335 | CS |
| 260 | 0.68 | 14.686825054 | 4.63 | 23.66 | 1.15 | 545531 | 8.08809507 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 5.2699999 | -0.18 | -3.30 | 5.36 | 5.4349999 | 5.2542 | 297659 |
| 1736379300 | 5.45 | 0.05 | 0.93 | 5.32 | 5.478 | 5.2801 | 239196 |
| 1736292900 | 5.4 | 0.02 | 0.37 | 5.37 | 5.4 | 5.16 | 383699 |
| 1736206500 | 5.38 | -0.13 | -2.36 | 5.598 | 5.64 | 5.33 | 417790 |
| 1735947300 | 5.51 | 0.03 | 0.55 | 5.48 | 5.676 | 5.47 | 320415 |
| 1735860900 | 5.48 | 0.18 | 3.30 | 5.3637 | 5.53 | 5.3000999 | 453214 |
| 1735688100 | 5.305 | -0.15 | -2.66 | 5.46 | 5.555 | 5.26 | 253574 |
| 1735601700 | 5.45 | -0.07 | -1.27 | 5.45 | 5.55 | 5.34 | 400505 |
| 1735342500 | 5.5199999 | -0.09 | -1.60 | 5.555 | 5.6449999 | 5.4374 | 262352 |
| 1735256100 | 5.61 | 0.17 | 3.13 | 5.4 | 5.76 | 5.38 | 415914 |
| 1735077840 | 5.44 | 0.14 | 2.64 | 5.3099999 | 5.46 | 5.21 | 196968 |
| 1734996900 | 5.3 | -0.19 | -3.46 | 5.46 | 5.51 | 5.25 | 506340 |
| 1734737700 | 5.49 | 0.08 | 1.48 | 5.33 | 5.55 | 5.25 | 1133546 |
| 1734651300 | 5.41 | -0.29 | -5.09 | 5.765 | 5.85 | 5.4 | 936617 |
| 1734564900 | 5.7 | -0.3 | -5.00 | 5.97 | 6.05 | 5.615 | 638055 |
| 1734478500 | 6 | -0.15 | -2.44 | 6.095 | 6.14 | 5.87 | 652538 |
| 1734392100 | 6.15 | 0.03 | 0.49 | 6.04 | 6.23 | 6.04 | 613321 |
| 1734132900 | 6.12 | -0.26 | -4.08 | 6.3 | 6.4 | 6.1 | 678104 |
| 1734046500 | 6.38 | -0.07 | -1.09 | 6.47 | 6.6399 | 6.34 | 476515 |
| 1733960100 | 6.45 | -0.26 | -3.87 | 6.7972 | 6.7972 | 6.45 | 521721 |
| 1733873700 | 6.71 | 0.11 | 1.67 | 6.5599999 | 6.82 | 6.5599999 | 524370 |
| 1733787300 | 6.6 | -0.12 | -1.79 | 6.67 | 7 | 6.545 | 567694 |
| 1733528100 | 6.72 | 0.06 | 0.90 | 6.88 | 7.02 | 6.6 | 610716 |
| 1733441700 | 6.66 | -0.87 | -11.55 | 7.28 | 7.39 | 6.625 | 1305151 |
| 1733355300 | 7.53 | -0.08 | -1.05 | 7.565 | 7.786 | 7.5 | 550222 |
| 1733268900 | 7.61 | 0.05 | 0.66 | 7.48 | 7.728 | 7.44 | 567779 |
| 1733182500 | 7.56 | -0.16 | -2.07 | 7.755 | 7.83 | 7.55 | 691638 |
| 1732917840 | 7.72 | 0.08 | 1.05 | 7.5956 | 7.9738 | 7.5956 | 462536 |
| 1732750500 | 7.64 | 0.05 | 0.66 | 7.6599 | 7.89 | 7.52 | 645022 |
| 1732664100 | 7.59 | 0.13 | 1.74 | 7.29 | 7.7497 | 7.2301 | 949072 |
| 1732577700 | 7.46 | 0.02 | 0.27 | 7.31 | 7.515 | 7.31 | 802819 |
| 1732318500 | 7.44 | -0.19 | -2.49 | 7.368 | 7.5 | 7.09 | 1010822 |
| 1732232100 | 7.63 | 0.13 | 1.73 | 7.4292 | 7.85 | 7.37 | 987627 |
| 1732145700 | 7.5 | -0.02 | -0.27 | 7.52 | 7.61 | 7.26 | 575574 |
| 1732059300 | 7.52 | 0.25 | 3.44 | 7.09 | 7.67 | 7.09 | 1145819 |
| 1731972900 | 7.27 | 0.45 | 6.60 | 6.96 | 7.3858 | 6.85 | 1425091 |
| 1731713700 | 6.82 | -0.38 | -5.28 | 7.081 | 7.081 | 6.8 | 1005361 |
| 1731627300 | 7.2 | 0.19 | 2.71 | 7.03 | 7.42 | 6.82 | 814288 |
| 1731540900 | 7.01 | -0.24 | -3.31 | 7.348 | 7.54 | 6.97 | 1228897 |
| 1731454500 | 7.25 | 0.24 | 3.42 | 7.05 | 7.58 | 7.04 | 2074328 |
| 1731368100 | 7.01 | 0.51 | 7.85 | 6.49 | 7.0225 | 6.22 | 1259674 |
| 1731108900 | 6.5 | -0.27 | -3.99 | 6.68 | 6.79 | 6.38 | 920785 |
| 1731022500 | 6.77 | -0.22 | -3.15 | 6.88 | 7.01 | 6.71 | 961762 |
| 1730936100 | 6.99 | 0.88 | 14.40 | 6.28 | 7.08 | 6.1257 | 1847232 |
| 1730849700 | 6.11 | 0.37 | 6.45 | 5.63 | 6.38 | 5.58 | 2039534 |
| 1730763300 | 5.74 | -0.12 | -2.05 | 5.72 | 6.18 | 5.36 | 3836824 |
| 1730500500 | 5.86 | 2.37 | 67.91 | 4.12 | 5.98 | 3.83 | 37496228 |
| 1730414100 | 3.49 | -0.09 | -2.51 | 3.6048 | 3.62 | 3.49 | 630283 |
| 1730327700 | 3.58 | -0.04 | -1.10 | 3.64 | 3.68 | 3.49 | 318599 |
| 1730241300 | 3.62 | -0.05 | -1.36 | 3.65 | 3.651 | 3.55 | 96150 |
| 1730154900 | 3.67 | 0.2 | 5.76 | 3.61 | 3.74 | 3.6 | 225393 |
| 1729895700 | 3.47 | 0.04 | 1.17 | 3.45 | 3.59 | 3.45 | 206833 |
| 1729809300 | 3.43 | -0.03 | -0.87 | 3.47 | 3.53 | 3.42 | 200746 |
| 1729722900 | 3.46 | -0.03 | -0.86 | 3.46 | 3.47 | 3.39 | 183047 |
| 1729636500 | 3.49 | 0.03 | 0.87 | 3.48 | 3.54 | 3.42 | 161370 |
| 1729550100 | 3.46 | -0.04 | -1.14 | 3.5 | 3.5 | 3.425 | 119000 |
| 1729290900 | 3.5 | 0.06 | 1.74 | 3.43 | 3.53 | 3.41 | 160551 |
| 1729204500 | 3.44 | -0.12 | -3.37 | 3.56 | 3.56 | 3.42 | 195491 |
| 1729118100 | 3.56 | 0.21 | 6.27 | 3.36 | 3.58 | 3.2799999 | 392568 |
| 1729031700 | 3.35 | -0.06 | -1.76 | 3.39 | 3.43 | 3.2799999 | 552914 |
| 1728945300 | 3.41 | -0.14 | -3.94 | 3.54 | 3.62 | 3.41 | 243522 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
