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 (%)
Mar 31, 2017 8.150 8.450 8.000 8.150 20,982 -0.11(-1.36%)
Mar 30, 2017 7.950 8.300 7.900 8.262 16,127 +0.36(+4.59%)
Mar 29, 2017 8.100 8.250 7.850 7.900 19,750 -0.15(-1.86%)
Mar 28, 2017 8.450 8.550 8.000 8.050 11,086 -0.35(-4.17%)
Mar 27, 2017 8.400 8.550 8.250 8.400 18,750 -0.10(-1.18%)
Mar 24, 2017 8.750 8.850 8.150 8.500 20,064 -0.20(-2.30%)
Mar 23, 2017 7.800 8.700 7.750 8.700 28,338 +0.90(+11.54%)
Mar 22, 2017 7.750 8.200 7.700 7.800 40,410 -0.20(-2.50%)
Mar 21, 2017 8.700 8.700 7.950 8.000 52,812 -0.80(-9.09%)
Mar 20, 2017 9.000 9.550 8.450 8.800 48,397 -0.20(-2.22%)
Mar 17, 2017 8.650 9.450 7.200 9.000 319,820 -1.35(-13.04%)
Mar 16, 2017 10.25 10.60 10.15 10.35 22,284 +0.10(+0.98%)
Mar 15, 2017 10.30 10.45 10.00 10.25 19,882 +0.10(+0.99%)
Mar 14, 2017 10.65 10.70 10.05 10.15 18,432 -0.60(-5.58%)
Mar 13, 2017 10.80 11.00 10.40 10.75 19,710 +0.15(+1.42%)
Mar 10, 2017 10.70 10.90 10.55 10.60 16,288 -0.10(-0.93%)
Mar 09, 2017 10.65 10.85 10.55 10.70 14,147 +0.00(+0.00%)
Mar 08, 2017 10.85 11.10 10.30 10.70 30,829 +0.15(+1.42%)
Mar 07, 2017 10.35 10.80 9.800 10.55 31,999 +0.15(+1.44%)
Mar 06, 2017 10.95 11.25 10.31 10.40 26,186 -0.55(-5.02%)
Mar 03, 2017 11.10 11.40 10.85 10.95 36,650 +0.05(+0.46%)
Mar 02, 2017 11.20 11.50 10.50 10.90 35,718 +0.00(+0.00%)
Mar 01, 2017 10.60 11.20 10.45 10.90 43,608 +0.50(+4.81%)
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%)
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.