Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cormedix Inc (NY: CRMD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 10.25 10.60 10.25 10.40 14,726 +0.00(+0.00%)
Feb 27, 2017 10.35 10.68 10.15 10.40 18,908 +0.10(+0.97%)
Feb 24, 2017 10.60 10.75 10.20 10.30 13,777 -0.45(-4.19%)
Feb 23, 2017 10.85 11.10 10.60 10.75 16,847 -0.05(-0.46%)
Feb 22, 2017 11.10 11.31 10.60 10.80 14,713 -0.40(-3.57%)
Feb 21, 2017 11.80 11.80 10.80 11.20 19,366 -0.15(-1.32%)
Feb 17, 2017 11.35 11.35 11.35 0 +0.25(+2.25%)
Feb 16, 2017 11.25 11.45 10.65 11.10 27,142 -0.05(-0.45%)
Feb 15, 2017 10.75 11.33 10.60 11.15 47,690 +0.35(+3.24%)
Feb 14, 2017 11.35 12.00 10.55 10.80 57,817 -0.65(-5.68%)
Feb 13, 2017 12.15 12.25 11.20 11.45 61,368 -0.55(-4.58%)
Feb 10, 2017 11.35 12.40 11.20 12.00 102,532 +0.50(+4.35%)
Feb 09, 2017 10.80 11.50 10.40 11.50 122,523 +0.80(+7.48%)
Feb 08, 2017 10.50 11.65 10.10 10.70 89,344 +0.50(+4.90%)
Feb 07, 2017 9.750 10.75 9.600 10.20 71,083 +0.55(+5.70%)
Feb 06, 2017 9.550 10.10 9.450 9.650 25,472 +0.05(+0.52%)
Feb 03, 2017 9.050 9.800 8.950 9.600 55,873 +0.20(+2.13%)
Feb 02, 2017 9.100 9.500 8.934 9.400 45,228 +0.55(+6.21%)
Feb 01, 2017 8.500 9.250 8.500 8.850 52,068 +0.55(+6.63%)
Jan 31, 2017 8.450 8.700 8.250 8.300 19,220 -0.15(-1.78%)
Jan 30, 2017 8.750 8.950 8.400 8.450 23,642 -0.05(-0.59%)
Jan 27, 2017 8.950 9.300 8.150 8.500 58,412 -0.35(-3.95%)
Jan 26, 2017 8.550 9.000 8.500 8.850 40,983 +0.35(+4.12%)
Jan 25, 2017 8.550 8.600 8.300 8.500 5,744 +0.00(+0.00%)
Jan 24, 2017 8.350 8.750 8.100 8.500 31,971 +0.10(+1.19%)
Jan 23, 2017 8.100 8.450 7.900 8.400 16,926 +0.30(+3.70%)
Jan 20, 2017 8.200 8.250 7.750 8.100 25,976 +0.10(+1.25%)
Jan 19, 2017 8.450 8.450 7.900 8.000 20,403 -0.45(-5.33%)
Jan 18, 2017 8.529 8.700 8.400 8.450 6,095 -0.25(-2.87%)
Jan 17, 2017 8.950 8.950 8.300 8.700 14,721 -0.30(-3.33%)
Jan 13, 2017 9.000 9.000 9.000 0 +0.10(+1.12%)
Jan 12, 2017 8.850 8.900 8.350 8.900 28,519 +0.10(+1.14%)
Jan 11, 2017 9.050 9.050 8.550 8.800 20,797 -0.25(-2.76%)
Jan 10, 2017 8.950 9.098 8.850 9.050 25,347 +0.15(+1.69%)
Jan 09, 2017 8.700 8.950 8.550 8.900 12,345 +0.15(+1.71%)
Jan 06, 2017 8.600 9.050 8.450 8.750 45,699 +0.30(+3.55%)
Jan 05, 2017 8.600 8.850 8.350 8.450 8,420 -0.10(-1.17%)
Jan 04, 2017 8.750 9.150 8.200 8.550 54,316 +0.00(+0.00%)
Jan 03, 2017 7.700 9.000 7.700 8.550 70,774 +0.90(+11.76%)
Dec 30, 2016 7.650 7.650 7.650 0 -0.35(-4.37%)
Dec 29, 2016 8.000 8.437 8.000 8.000 32,280 -0.05(-0.62%)
Dec 28, 2016 8.900 9.100 8.000 8.050 65,724 -0.85(-9.55%)
Dec 27, 2016 8.950 9.150 8.800 8.900 28,658 +0.05(+0.56%)
Dec 23, 2016 8.850 8.850 8.850 0 +0.00(+0.00%)
Dec 22, 2016 9.150 9.300 8.600 8.850 43,253 -0.30(-3.28%)
Dec 21, 2016 8.550 9.900 8.251 9.150 75,791 +0.55(+6.40%)
Dec 20, 2016 8.350 8.600 8.000 8.600 18,390 +0.30(+3.61%)
Dec 19, 2016 8.150 8.650 8.050 8.300 77,506 +0.20(+2.47%)
Dec 16, 2016 8.050 8.850 7.750 8.100 99,199 +0.05(+0.62%)
Dec 15, 2016 7.900 8.250 7.600 8.050 68,601 +0.20(+2.55%)
Dec 14, 2016 8.250 8.400 7.600 7.850 51,605 -0.40(-4.85%)
Dec 13, 2016 8.255 8.450 8.050 8.250 13,742 -0.05(-0.60%)
Dec 12, 2016 8.600 9.200 8.050 8.300 33,664 -0.40(-4.60%)
Dec 09, 2016 9.000 9.150 8.550 8.700 18,456 -0.35(-3.87%)
Dec 08, 2016 9.000 9.250 8.900 9.050 11,598 +0.00(+0.00%)
Dec 07, 2016 9.200 9.300 9.000 9.050 20,958 -0.10(-1.09%)
Dec 06, 2016 9.000 9.400 8.800 9.150 18,553 +0.25(+2.81%)
Dec 05, 2016 8.750 9.000 8.600 8.900 14,736 +0.15(+1.71%)
Dec 02, 2016 8.550 9.050 8.400 8.750 19,891 +0.20(+2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.