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 29, 2017 2.450 2.700 2.406 2.600 583,369 +0.15(+6.12%)
Sep 28, 2017 2.450 2.475 2.325 2.450 249,261 +0.05(+2.08%)
Sep 27, 2017 2.400 2.271 2.400 180,578 +0.05(+2.15%)
Sep 26, 2017 2.500 2.500 2.205 2.349 213,136 -0.05(-2.12%)
Sep 25, 2017 2.400 2.636 2.400 2.401 759,437 +0.05(+2.15%)
Sep 22, 2017 2.200 2.362 2.150 2.350 255,024 +0.24(+11.37%)
Sep 21, 2017 2.050 2.150 2.050 2.110 82,579 +0.10(+4.95%)
Sep 20, 2017 2.050 2.075 2.007 2.010 47,116 -0.04(-1.93%)
Sep 19, 2017 2.050 2.100 2.000 2.050 48,951 -0.05(-2.38%)
Sep 18, 2017 2.100 2.250 2.040 2.100 137,461 +0.00(+0.00%)
Sep 15, 2017 2.000 2.100 1.940 2.100 63,740 +0.09(+4.48%)
Sep 14, 2017 2.000 2.050 1.910 2.010 72,059 +0.03(+1.28%)
Sep 13, 2017 2.026 2.090 1.950 1.984 140,510 -0.11(-5.05%)
Sep 12, 2017 2.100 2.106 1.907 2.090 95,790 +0.00(+0.24%)
Sep 11, 2017 2.225 2.225 2.065 2.085 115,181 -0.06(-3.02%)
Sep 08, 2017 2.235 2.235 2.100 2.150 80,290 -0.01(-0.26%)
Sep 07, 2017 2.159 2.225 2.031 2.155 125,654 -0.07(-3.01%)
Sep 06, 2017 2.318 2.318 2.150 2.223 71,450 -0.00(-0.09%)
Sep 05, 2017 2.500 2.500 2.100 2.224 142,819 -0.20(-8.27%)
Sep 01, 2017 2.550 2.600 2.400 2.425 94,638 -0.05(-2.02%)
Aug 31, 2017 2.447 2.575 2.405 2.475 117,335 +0.08(+3.13%)
Aug 30, 2017 2.575 2.625 2.313 2.400 190,844 -0.15(-5.88%)
Aug 29, 2017 2.600 2.700 2.500 2.550 408,206 -0.12(-4.67%)
Aug 28, 2017 2.300 2.700 2.125 2.675 812,545 +0.50(+22.99%)
Aug 25, 2017 2.093 2.200 2.050 2.175 263,527 +0.11(+5.45%)
Aug 24, 2017 2.095 2.144 2.022 2.062 55,938 +0.04(+2.05%)
Aug 23, 2017 2.019 2.050 1.901 2.021 59,610 +0.12(+6.35%)
Aug 22, 2017 1.905 2.050 1.825 1.901 54,426 -0.20(-9.50%)
Aug 21, 2017 2.144 2.224 1.900 2.100 73,854 +0.00(+0.00%)
Aug 18, 2017 2.200 2.200 2.075 2.100 132,073 -0.02(-1.18%)
Aug 17, 2017 1.989 2.150 1.810 2.125 247,607 +0.20(+10.33%)
Aug 16, 2017 1.923 1.989 1.858 1.926 80,395 +0.08(+4.11%)
Aug 15, 2017 1.847 1.850 1.750 1.850 31,046 +0.08(+4.23%)
Aug 14, 2017 1.748 1.800 1.610 1.775 89,230 +0.10(+5.97%)
Aug 11, 2017 1.750 1.891 1.650 1.675 68,945 -0.08(-4.31%)
Aug 10, 2017 1.900 2.000 1.650 1.750 135,431 -0.07(-4.00%)
Aug 09, 2017 1.800 1.950 1.800 1.823 120,583 -0.05(-2.56%)
Aug 08, 2017 1.915 1.944 1.761 1.871 75,076 -0.03(-1.50%)
Aug 07, 2017 1.950 1.950 1.800 1.900 139,620 +0.10(+5.64%)
Aug 04, 2017 1.750 1.850 1.750 1.798 75,222 -0.05(-2.52%)
Aug 03, 2017 1.942 1.942 1.683 1.845 169,192 -0.06(-2.92%)
Aug 02, 2017 1.951 2.250 1.845 1.901 709,599 +0.13(+7.49%)
Aug 01, 2017 1.825 1.875 1.745 1.768 77,018 -0.09(-5.02%)
Jul 31, 2017 1.978 1.978 1.802 1.861 37,653 -0.01(-0.29%)
Jul 28, 2017 1.780 1.950 1.755 1.867 43,406 +0.03(+1.61%)
Jul 27, 2017 1.900 2.000 1.750 1.837 144,690 -0.06(-3.01%)
Jul 26, 2017 1.925 2.059 1.875 1.895 69,815 -0.06(-2.85%)
Jul 25, 2017 2.075 2.075 1.950 1.950 42,471 -0.14(-6.83%)
Jul 24, 2017 2.150 2.150 1.950 2.093 32,584 +0.03(+1.55%)
Jul 21, 2017 2.050 2.150 2.001 2.061 59,872 +0.06(+3.05%)
Jul 20, 2017 1.905 2.050 1.905 2.000 78,738 +0.10(+5.26%)
Jul 19, 2017 1.950 2.000 1.900 1.900 43,219 -0.06(-3.01%)
Jul 18, 2017 2.023 2.023 1.901 1.959 35,247 +0.01(+0.46%)
Jul 17, 2017 1.950 2.050 1.900 1.950 46,009 +0.00(+0.00%)
Jul 14, 2017 2.000 2.000 1.900 1.950 35,544 -0.01(-0.41%)
Jul 13, 2017 2.002 2.002 1.855 1.958 45,413 +0.03(+1.71%)
Jul 12, 2017 2.025 2.074 1.800 1.925 137,180 -0.10(-5.17%)
Jul 11, 2017 2.122 2.122 2.030 2.030 41,621 +0.00(+0.00%)
Jul 10, 2017 2.100 2.148 2.025 2.030 70,156 -0.08(-3.77%)
Jul 07, 2017 2.105 2.182 2.050 2.110 54,116 +0.00(+0.07%)
Jul 06, 2017 2.147 2.160 2.027 2.108 54,447 +0.01(+0.33%)
Jul 05, 2017 2.150 2.165 2.100 2.101 39,971 -0.07(-3.09%)
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.