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 (%)
Sep 27, 2013 4.500 4.750 4.441 4.450 8,223 -0.02(-0.56%)
Sep 26, 2013 4.450 4.500 4.450 4.475 5,034 +0.05(+1.13%)
Sep 25, 2013 4.401 4.502 4.386 4.425 20,016 +0.04(+0.88%)
Sep 24, 2013 4.600 4.600 4.200 4.386 8,552 -0.16(-3.59%)
Sep 23, 2013 4.100 4.550 4.100 4.550 4,469 +0.40(+9.64%)
Sep 20, 2013 4.650 4.750 4.150 4.150 23,089 -0.49(-10.59%)
Sep 19, 2013 4.615 4.750 4.450 4.641 12,382 -0.11(-2.28%)
Sep 18, 2013 4.750 4.850 4.600 4.750 4,805 -0.03(-0.66%)
Sep 17, 2013 4.900 4.900 4.750 4.782 7,125 -0.07(-1.41%)
Sep 16, 2013 4.850 4.850 4.700 4.850 4,620 +0.00(+0.00%)
Sep 13, 2013 4.900 4.924 4.750 4.850 4,300 -0.05(-1.02%)
Sep 12, 2013 5.000 5.000 4.650 4.900 4,975 +0.05(+1.03%)
Sep 11, 2013 4.761 4.925 4.550 4.850 9,905 -0.05(-1.02%)
Sep 10, 2013 4.825 4.900 4.813 4.900 7,786 -0.10(-2.00%)
Sep 09, 2013 4.900 5.000 4.650 5.000 15,688 +0.18(+3.69%)
Sep 06, 2013 4.750 5.000 4.750 4.822 7,493 +0.07(+1.52%)
Sep 05, 2013 5.100 5.100 4.750 4.750 6,706 -0.35(-6.86%)
Sep 04, 2013 4.813 5.100 4.725 5.100 10,339 +0.20(+4.08%)
Sep 03, 2013 4.900 5.000 4.850 4.900 9,432 -0.16(-3.16%)
Aug 30, 2013 5.000 5.100 4.950 5.060 4,023 +0.11(+2.22%)
Aug 29, 2013 5.000 5.050 4.950 4.950 4,269 +0.00(+0.00%)
Aug 28, 2013 5.000 5.095 4.950 4.950 2,864 +0.13(+2.80%)
Aug 27, 2013 5.250 5.250 4.800 4.815 10,724 -0.17(-3.40%)
Aug 26, 2013 4.800 5.000 4.725 4.984 27,343 +0.18(+3.83%)
Aug 23, 2013 4.950 4.950 4.750 4.801 23,944 +0.00(+0.07%)
Aug 22, 2013 4.761 4.950 4.725 4.797 14,161 -0.20(-4.06%)
Aug 21, 2013 5.050 5.050 4.900 5.000 14,926 +0.05(+1.01%)
Aug 20, 2013 4.750 5.150 4.650 4.950 10,746 +0.20(+4.21%)
Aug 19, 2013 5.500 5.500 4.750 4.750 54,019 -0.45(-8.65%)
Aug 16, 2013 5.050 5.550 4.671 5.200 47,234 +0.34(+7.07%)
Aug 15, 2013 4.000 5.000 4.000 4.856 102,794 +1.06(+27.80%)
Aug 14, 2013 3.817 3.884 3.750 3.800 15,624 -0.12(-3.09%)
Aug 13, 2013 4.057 4.100 3.766 3.921 4,169 -0.14(-3.42%)
Aug 12, 2013 4.200 4.250 4.013 4.060 7,149 -0.10(-2.46%)
Aug 09, 2013 4.250 4.300 4.130 4.162 4,669 -0.09(-2.05%)
Aug 08, 2013 4.178 4.300 4.000 4.250 9,436 -0.10(-2.30%)
Aug 07, 2013 4.250 4.399 4.201 4.349 1,660 -0.05(-1.15%)
Aug 06, 2013 4.400 4.400 4.250 4.400 3,120 +0.00(+0.00%)
Aug 05, 2013 4.500 4.631 4.315 4.400 5,326 -0.10(-2.22%)
Aug 02, 2013 4.650 4.750 4.500 4.500 2,900 -0.15(-3.23%)
Aug 01, 2013 4.817 4.817 4.500 4.650 20,856 -0.10(-2.11%)
Jul 31, 2013 4.950 5.000 4.750 4.750 12,727 +0.05(+1.06%)
Jul 30, 2013 5.000 5.000 4.600 4.700 4,405 -0.18(-3.74%)
Jul 29, 2013 4.621 5.000 4.621 4.883 6,898 +0.33(+7.31%)
Jul 26, 2013 4.750 4.750 4.350 4.550 16,307 -0.20(-4.21%)
Jul 25, 2013 4.600 4.750 4.500 4.750 10,711 +0.00(+0.00%)
Jul 24, 2013 4.750 4.750 4.150 4.750 9,864 +0.60(+14.46%)
Jul 23, 2013 4.450 4.450 4.000 4.150 48,841 -0.35(-7.80%)
Jul 22, 2013 4.750 4.800 4.445 4.501 26,923 +0.00(+0.02%)
Jul 19, 2013 4.900 4.900 4.473 4.500 16,478 -0.25(-5.27%)
Jul 18, 2013 4.550 4.750 4.500 4.750 3,882 +0.20(+4.41%)
Jul 17, 2013 4.750 4.800 4.500 4.550 17,231 -0.10(-2.14%)
Jul 16, 2013 4.950 5.000 4.600 4.649 31,503 -0.20(-4.13%)
Jul 15, 2013 4.600 5.349 4.551 4.850 33,117 +0.40(+8.99%)
Jul 12, 2013 6.000 6.000 4.350 4.450 36,556 -0.25(-5.32%)
Jul 11, 2013 4.950 4.975 4.350 4.700 51,208 -0.25(-5.05%)
Jul 10, 2013 5.350 5.500 4.850 4.950 30,233 -0.40(-7.48%)
Jul 09, 2013 6.000 6.050 5.250 5.350 54,061 -0.70(-11.57%)
Jul 08, 2013 6.250 6.400 5.600 6.050 89,279 +0.15(+2.54%)
Jul 05, 2013 5.950 6.450 5.700 5.900 75,819 -0.35(-5.60%)
Jul 03, 2013 5.045 6.350 4.950 6.250 21,283 +1.25(+25.00%)
Jul 02, 2013 4.800 5.000 4.399 5.000 22,937 +0.25(+5.37%)
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.