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 (%)
May 24, 2011 8.650 8.700 8.500 8.600 1,225 +0.10(+1.18%)
May 23, 2011 8.500 8.500 8.500 8.500 450 +0.10(+1.18%)
May 20, 2011 8.400 8.600 8.400 8.400 490 -0.10(-1.18%)
May 19, 2011 8.400 8.501 8.400 8.501 240 +0.10(+1.20%)
May 18, 2011 8.500 8.500 7.500 8.400 8,843 -0.20(-2.33%)
May 17, 2011 8.450 8.600 8.450 8.600 300 +0.00(+0.01%)
May 16, 2011 9.000 9.000 8.400 8.600 2,711 +0.10(+1.17%)
May 13, 2011 8.700 8.700 8.500 8.500 2,060 -0.20(-2.30%)
May 12, 2011 9.050 9.250 8.700 8.700 2,520 -0.55(-5.95%)
May 11, 2011 9.450 9.450 9.000 9.250 1,485 -0.35(-3.65%)
May 10, 2011 9.600 9.650 9.054 9.601 2,220 -0.20(-2.03%)
May 09, 2011 9.400 9.900 9.400 9.800 6,459 +0.10(+1.03%)
May 06, 2011 9.500 9.700 9.400 9.700 1,320 +0.15(+1.57%)
May 05, 2011 10.05 10.20 9.300 9.550 2,859 -0.65(-6.37%)
May 04, 2011 10.00 10.20 9.800 10.20 1,770 +0.30(+3.03%)
May 03, 2011 9.750 9.955 9.749 9.899 2,550 +0.20(+2.06%)
May 02, 2011 9.634 9.700 9.634 9.700 2,472 +0.35(+3.74%)
Apr 29, 2011 9.306 9.450 9.050 9.350 660 +0.10(+1.08%)
Apr 28, 2011 9.250 9.378 9.250 9.250 460 -0.00(-0.01%)
Apr 27, 2011 9.500 9.500 9.200 9.251 2,682 -0.30(-3.14%)
Apr 26, 2011 9.150 9.550 9.150 9.550 1,120 +0.75(+8.52%)
Apr 25, 2011 8.950 8.950 8.800 8.800 290 +0.00(+0.01%)
Apr 21, 2011 8.950 8.950 8.800 8.800 150 -0.35(-3.83%)
Apr 20, 2011 9.550 9.550 9.150 9.150 660 -0.05(-0.54%)
Apr 19, 2011 8.950 9.250 8.950 9.200 2,939 +0.25(+2.79%)
Apr 18, 2011 8.750 8.950 8.750 8.950 520 -0.25(-2.72%)
Apr 15, 2011 9.250 9.500 9.200 9.200 881 -0.05(-0.54%)
Apr 14, 2011 9.950 9.950 9.150 9.250 3,621 +0.30(+3.35%)
Apr 13, 2011 10.00 10.00 8.900 8.950 1,612 +0.20(+2.29%)
Apr 12, 2011 8.300 8.900 8.101 8.750 3,067 +0.60(+7.36%)
Apr 11, 2011 8.500 8.500 8.100 8.150 3,155 -0.35(-4.12%)
Apr 08, 2011 8.700 9.300 8.245 8.501 7,199 -0.25(-2.85%)
Apr 07, 2011 9.200 9.200 8.750 8.750 3,052 -0.35(-3.85%)
Apr 06, 2011 9.000 9.400 8.750 9.100 1,375 +0.50(+5.81%)
Apr 05, 2011 8.250 9.000 8.250 8.601 2,136 +0.25(+3.00%)
Apr 04, 2011 8.751 8.751 8.350 8.350 4,082 -0.40(-4.57%)
Apr 01, 2011 9.150 9.350 8.550 8.750 4,035 -0.20(-2.23%)
Mar 31, 2011 8.750 8.950 8.750 8.950 1,420 +0.20(+2.29%)
Mar 30, 2011 8.928 9.200 8.750 8.750 2,853 -0.25(-2.78%)
Mar 29, 2011 9.100 9.100 8.750 9.000 2,522 -0.30(-3.20%)
Mar 28, 2011 9.650 9.650 9.000 9.298 3,897 -0.40(-4.14%)
Mar 25, 2011 9.600 9.700 9.550 9.700 1,220 +0.20(+2.10%)
Mar 24, 2011 9.250 9.550 9.000 9.500 3,039 +0.20(+2.10%)
Mar 23, 2011 10.05 10.05 9.050 9.305 949 -0.89(-8.77%)
Mar 22, 2011 10.05 10.20 10.00 10.20 4,120 +0.05(+0.49%)
Mar 21, 2011 10.10 10.30 10.05 10.15 8,782 +0.20(+2.01%)
Mar 18, 2011 9.250 10.20 9.250 9.950 6,354 +0.75(+8.15%)
Mar 17, 2011 8.900 9.200 8.850 9.200 1,101 +0.20(+2.23%)
Mar 16, 2011 8.750 8.999 8.749 8.999 1,626 +0.25(+2.85%)
Mar 15, 2011 8.750 8.750 8.400 8.750 1,972 +0.35(+4.16%)
Mar 14, 2011 8.750 8.750 8.249 8.400 3,392 -0.05(-0.62%)
Mar 11, 2011 8.250 8.500 8.250 8.453 3,440 +0.20(+2.45%)
Mar 10, 2011 8.500 8.500 8.251 8.251 1,720 -0.05(-0.60%)
Mar 09, 2011 7.850 8.600 7.750 8.300 3,342 +0.35(+4.41%)
Mar 08, 2011 8.200 8.200 7.750 7.950 3,420 -0.35(-4.22%)
Mar 07, 2011 8.300 8.300 8.250 8.300 660 -0.05(-0.59%)
Mar 04, 2011 8.550 8.750 8.300 8.350 1,973 -0.25(-2.91%)
Mar 03, 2011 8.650 8.650 8.500 8.600 2,360 +0.10(+1.18%)
Mar 02, 2011 7.850 8.500 7.650 8.500 2,490 +0.45(+5.59%)
Mar 01, 2011 8.500 8.500 7.850 8.050 2,110 -0.25(-3.01%)
Feb 28, 2011 8.250 8.550 8.245 8.300 2,043 +0.55(+7.10%)
Feb 25, 2011 7.600 8.815 7.550 7.750 8,086 +0.25(+3.33%)
Feb 24, 2011 7.500 7.650 7.500 7.500 1,670 +0.00(+0.00%)
Feb 23, 2011 7.550 7.650 7.500 7.500 700 -0.10(-1.32%)
Feb 22, 2011 7.500 7.650 7.350 7.600 3,250 +0.10(+1.33%)
Feb 18, 2011 7.650 7.650 7.200 7.500 5,313 -0.10(-1.32%)
Feb 17, 2011 7.900 8.150 7.550 7.600 2,643 -0.15(-1.94%)
Feb 16, 2011 8.150 8.500 7.500 7.750 5,954 -0.15(-1.90%)
Feb 15, 2011 7.900 8.000 7.900 7.900 4,252 +0.15(+1.94%)
Feb 14, 2011 8.050 8.050 7.750 7.750 2,462 -0.30(-3.73%)
Feb 11, 2011 8.350 8.550 7.850 8.050 5,585 -0.45(-5.29%)
Feb 10, 2011 8.500 8.550 8.500 8.500 2,376 +0.00(+0.00%)
Feb 09, 2011 8.500 8.800 8.500 8.500 1,120 -0.30(-3.41%)
Feb 08, 2011 8.500 8.800 8.500 8.800 60 +0.30(+3.53%)
Feb 07, 2011 8.650 8.650 8.500 8.500 1,109 -0.29(-3.35%)
Feb 04, 2011 8.750 8.800 8.600 8.795 1,170 +0.04(+0.51%)
Feb 03, 2011 8.950 8.999 8.500 8.750 2,330 +0.00(+0.00%)
Feb 02, 2011 8.900 9.250 8.300 8.750 3,609 -0.05(-0.57%)
Feb 01, 2011 9.000 9.400 8.750 8.800 3,829 -0.35(-3.83%)
Jan 31, 2011 9.500 9.800 9.000 9.150 2,152 -0.55(-5.67%)
Jan 28, 2011 9.750 9.750 9.250 9.700 2,304 -0.20(-2.03%)
Jan 27, 2011 10.00 10.00 9.849 9.900 1,359 +0.00(+0.00%)
Jan 26, 2011 9.934 10.15 9.700 9.900 1,205 +0.05(+0.51%)
Jan 25, 2011 10.75 10.75 9.850 9.850 4,487 -0.65(-6.19%)
Jan 24, 2011 11.25 11.50 10.15 10.50 9,858 -0.60(-5.41%)
Jan 21, 2011 10.85 11.20 10.85 11.10 530 +0.20(+1.83%)
Jan 20, 2011 11.50 11.50 10.50 10.90 6,550 +0.15(+1.37%)
Jan 19, 2011 11.00 11.10 10.65 10.75 3,710 +0.10(+0.96%)
Jan 18, 2011 12.50 12.50 10.50 10.65 2,150 +0.15(+1.43%)
Jan 14, 2011 10.50 10.70 10.35 10.50 2,065 +0.15(+1.45%)
Jan 13, 2011 11.00 11.00 10.35 10.35 4,366 +0.15(+1.47%)
Jan 12, 2011 9.850 12.45 9.500 10.20 34,246 +1.32(+14.86%)
Jan 11, 2011 9.000 9.000 8.250 8.880 1,934 -0.12(-1.33%)
Jan 10, 2011 9.200 9.550 8.900 8.999 2,746 -0.20(-2.17%)
Jan 07, 2011 8.750 9.200 8.750 9.200 1,694 +0.30(+3.37%)
Jan 06, 2011 9.350 9.350 8.750 8.900 1,857 -0.35(-3.78%)
Jan 05, 2011 9.250 9.250 9.181 9.250 951 +0.00(+0.00%)
Jan 04, 2011 9.900 9.900 9.000 9.250 2,830 +0.30(+3.35%)
Jan 03, 2011 9.250 9.265 8.900 8.950 1,660 -0.15(-1.65%)
Dec 31, 2010 8.850 9.250 8.350 9.100 5,360 +0.30(+3.41%)
Dec 30, 2010 9.150 9.300 8.800 8.800 7,682 -0.35(-3.82%)
Dec 29, 2010 9.250 9.250 8.999 9.149 4,573 +0.15(+1.66%)
Dec 28, 2010 9.250 9.850 8.650 9.000 9,889 +0.15(+1.69%)
Dec 27, 2010 8.900 9.500 8.650 8.850 2,460 -0.15(-1.67%)
Dec 23, 2010 9.481 9.500 8.500 9.000 2,903 -0.40(-4.26%)
Dec 22, 2010 9.050 9.400 8.150 9.400 2,908 +0.35(+3.87%)
Dec 21, 2010 9.950 10.40 9.050 9.050 6,805 -0.15(-1.63%)
Dec 20, 2010 9.500 9.500 9.000 9.200 3,754 -0.25(-2.65%)
Dec 17, 2010 9.150 9.450 9.000 9.450 2,076 +0.45(+4.99%)
Dec 16, 2010 9.200 9.250 9.000 9.001 1,546 -0.25(-2.70%)
Dec 15, 2010 9.150 10.00 9.000 9.250 6,255 +0.20(+2.21%)
Dec 14, 2010 8.750 9.730 8.000 9.050 14,035 +0.35(+4.03%)
Dec 13, 2010 7.200 8.700 7.200 8.700 17,103 +1.60(+22.53%)
Dec 10, 2010 5.700 7.250 5.700 7.100 7,431 +1.40(+24.56%)
Dec 09, 2010 6.200 6.400 5.600 5.700 2,121 -0.55(-8.80%)
Dec 08, 2010 6.250 6.250 6.250 6.250 20 -0.05(-0.79%)
Dec 07, 2010 6.050 6.450 6.050 6.300 2,280 +0.30(+5.05%)
Dec 06, 2010 5.950 6.100 5.500 5.997 1,239 -0.15(-2.49%)
Dec 03, 2010 5.750 6.150 5.750 6.150 1,430 +0.20(+3.36%)
Dec 02, 2010 5.800 5.950 5.800 5.950 235 +0.15(+2.59%)
Dec 01, 2010 6.450 6.450 5.600 5.800 635 -0.45(-7.20%)
Nov 30, 2010 6.400 6.400 6.050 6.250 1,632 +0.05(+0.81%)
Nov 29, 2010 6.200 6.200 6.200 6.200 220 +0.20(+3.33%)
Nov 26, 2010 6.350 6.500 6.000 6.000 2,630 -0.15(-2.44%)
Nov 24, 2010 6.700 6.150 6.150 6.150 2,780 +0.15(+2.50%)
Nov 23, 2010 6.700 6.700 5.750 6.000 4,329 -0.70(-10.45%)
Nov 22, 2010 6.500 6.750 6.500 6.700 2,080 +0.20(+3.08%)
Nov 19, 2010 6.900 6.901 6.250 6.500 1,564 -0.40(-5.80%)
Nov 18, 2010 7.300 8.000 6.350 6.900 2,880 -0.10(-1.43%)
Nov 17, 2010 7.400 7.401 7.000 7.000 790 -0.30(-4.11%)
Nov 16, 2010 7.550 7.550 6.750 7.300 1,344 -0.45(-5.81%)
Nov 15, 2010 7.000 7.750 7.000 7.750 1,995 +0.25(+3.33%)
Nov 12, 2010 7.100 7.750 7.100 7.500 750 +0.00(+0.00%)
Nov 11, 2010 7.500 7.500 7.150 7.500 1,080 +0.25(+3.45%)
Nov 10, 2010 7.000 7.500 7.000 7.250 3,070 +0.30(+4.31%)
Nov 09, 2010 7.000 7.000 6.950 6.950 577 -0.05(-0.71%)
Nov 08, 2010 7.000 7.000 6.950 7.000 300 +0.20(+2.93%)
Nov 05, 2010 6.800 7.000 6.750 6.801 399 +0.12(+1.83%)
Nov 04, 2010 6.800 7.000 6.600 6.678 3,195 -0.32(-4.60%)
Nov 03, 2010 7.000 7.000 7.000 7.000 701 +0.00(+0.00%)
Nov 02, 2010 7.050 7.050 6.900 7.000 4,405 +0.30(+4.48%)
Nov 01, 2010 6.500 7.000 6.500 6.700 2,893 -0.30(-4.29%)
Oct 29, 2010 7.150 7.150 7.000 7.000 680 +0.10(+1.45%)
Oct 28, 2010 7.400 7.400 6.900 6.900 832 -0.10(-1.43%)
Oct 27, 2010 7.600 7.800 6.750 7.000 3,844 -0.45(-6.04%)
Oct 25, 2010 7.500 8.000 6.600 7.450 21,086 +0.45(+6.43%)
Oct 22, 2010 6.400 7.800 6.100 7.000 14,769 +0.60(+9.37%)
Oct 21, 2010 7.100 7.215 6.250 6.400 3,243 -0.50(-7.25%)
Oct 20, 2010 7.100 7.600 6.600 6.900 4,633 -0.25(-3.50%)
Oct 19, 2010 7.300 7.350 6.950 7.150 1,920 +0.10(+1.42%)
Oct 18, 2010 7.100 7.800 7.050 7.050 2,640 -0.15(-2.08%)
Oct 15, 2010 7.900 7.900 7.000 7.200 2,340 +0.20(+2.86%)
Oct 14, 2010 7.300 7.300 6.250 7.000 1,300 -0.40(-5.41%)
Oct 13, 2010 7.500 7.600 6.800 7.400 986 +0.65(+9.63%)
Oct 12, 2010 7.450 7.650 6.750 6.750 4,659 -0.70(-9.40%)
Oct 11, 2010 7.350 7.450 7.350 7.450 460 +0.40(+5.67%)
Oct 08, 2010 7.050 8.000 7.050 7.050 2,050 -0.15(-2.08%)
Oct 07, 2010 7.700 7.700 6.300 7.200 1,459 -0.70(-8.86%)
Oct 06, 2010 6.850 8.000 6.850 7.900 1,460 +0.10(+1.28%)
Oct 05, 2010 8.200 8.200 7.800 7.800 660 -0.20(-2.50%)
Oct 04, 2010 8.050 8.200 6.600 8.000 4,590 -0.29(-3.50%)
Oct 01, 2010 8.290 8.750 8.050 8.290 310 +0.39(+4.94%)
Sep 30, 2010 8.700 8.700 6.500 7.900 3,208 -0.30(-3.66%)
Sep 29, 2010 6.750 8.250 6.750 8.200 1,050 +1.50(+22.39%)
Sep 28, 2010 6.750 6.750 5.500 6.700 2,928 +0.20(+3.08%)
Sep 27, 2010 6.550 7.250 5.400 6.500 6,767 -0.85(-11.56%)
Sep 24, 2010 6.550 7.550 6.550 7.350 1,865 +0.90(+13.95%)
Sep 23, 2010 6.750 6.750 5.900 6.450 620 -0.45(-6.52%)
Sep 22, 2010 6.650 6.900 6.650 6.900 420 +0.05(+0.73%)
Sep 21, 2010 7.850 7.850 6.101 6.850 4,239 -1.00(-12.74%)
Sep 20, 2010 8.100 8.100 7.850 7.850 1,072 -0.30(-3.68%)
Sep 17, 2010 8.150 8.200 8.150 8.150 501 +0.15(+1.88%)
Sep 15, 2010 8.000 8.000 7.800 8.000 1,546 +0.20(+2.56%)
Sep 14, 2010 7.750 8.000 7.750 7.801 240 -0.15(-1.88%)
Sep 10, 2010 7.700 7.950 7.950 7.950 60 +0.45(+6.00%)
Sep 09, 2010 7.500 7.500 7.250 7.500 2,580 +0.05(+0.67%)
Sep 08, 2010 7.850 8.000 7.450 7.450 7,040 -0.55(-6.87%)
Sep 07, 2010 8.300 8.300 8.000 8.000 170 -0.50(-5.88%)
Sep 03, 2010 8.500 8.500 8.500 8.500 28 -0.25(-2.86%)
Aug 31, 2010 8.750 8.750 8.750 8.750 20 +0.00(+0.00%)
Aug 30, 2010 9.000 9.000 8.750 8.750 90 -0.21(-2.37%)
Aug 27, 2010 8.963 8.963 8.750 8.963 60 +0.65(+7.79%)
Aug 26, 2010 7.300 8.500 7.300 8.315 680 +1.31(+18.79%)
Aug 25, 2010 7.450 8.250 7.000 7.000 3,330 -0.25(-3.45%)
Aug 24, 2010 7.250 7.250 7.250 7.250 1,900 +0.00(+0.00%)
Aug 23, 2010 7.500 7.500 6.500 7.250 960 -0.25(-3.33%)
Aug 18, 2010 7.650 7.500 7.500 7.500 920 -0.20(-2.60%)
Aug 16, 2010 7.500 7.700 7.700 7.700 1,240 +0.20(+2.67%)
Aug 13, 2010 7.500 7.500 7.500 7.500 1,080 +0.00(+0.00%)
Aug 12, 2010 7.250 7.750 7.000 7.500 2,130 +0.50(+7.14%)
Aug 11, 2010 7.500 7.500 7.000 7.000 1,800 -0.50(-6.67%)
Aug 10, 2010 7.600 7.600 7.500 7.500 450 -0.35(-4.46%)
Aug 09, 2010 8.350 8.575 7.850 7.850 982 -0.65(-7.65%)
Aug 05, 2010 8.550 8.500 8.500 8.500 200 +0.20(+2.41%)
Aug 04, 2010 9.600 10.05 8.300 8.300 1,585 -1.00(-10.75%)
Aug 03, 2010 7.500 10.12 7.500 9.300 2,816 +2.05(+28.28%)
Aug 02, 2010 7.000 7.250 6.750 7.250 2,255 +0.00(+0.00%)
Jul 30, 2010 7.250 7.250 7.250 7.250 60 -0.29(-3.89%)
Jul 29, 2010 7.500 7.550 7.000 7.543 4,295 +0.24(+3.34%)
Jul 28, 2010 7.300 7.300 7.300 7.300 1,000 +0.00(+0.00%)
Jul 27, 2010 6.900 7.300 6.900 7.300 2,840 +0.25(+3.55%)
Jul 26, 2010 7.300 7.300 6.100 7.050 1,040 -0.35(-4.73%)
Jul 23, 2010 7.650 7.650 7.400 7.400 60 -0.40(-5.13%)
Jul 22, 2010 7.850 7.850 6.850 7.800 1,420 -0.20(-2.50%)
Jul 21, 2010 8.350 8.350 8.000 8.000 792 -0.60(-6.98%)
Jul 20, 2010 8.600 8.600 8.600 8.600 280 -0.15(-1.71%)
Jul 16, 2010 8.750 8.750 8.750 8.750 2,080 +0.49(+5.90%)
Jul 15, 2010 8.750 8.850 8.262 8.262 3,220 -0.74(-8.19%)
Jul 14, 2010 9.250 9.250 9.000 9.000 840 +0.05(+0.56%)
Jul 13, 2010 9.000 9.750 8.350 8.950 7,851 +0.20(+2.29%)
Jul 12, 2010 9.100 9.100 7.865 8.750 1,572 -0.55(-5.91%)
Jul 09, 2010 9.300 9.350 9.100 9.300 2,650 -0.25(-2.62%)
Jul 08, 2010 10.00 10.00 9.500 9.550 2,540 -0.45(-4.50%)
Jul 07, 2010 10.25 10.25 9.750 10.00 260 -0.50(-4.76%)
Jul 06, 2010 10.50 10.51 10.50 10.50 1,660 +0.15(+1.45%)
Jul 02, 2010 10.35 10.35 10.25 10.35 40 +0.05(+0.49%)
Jul 01, 2010 11.25 11.25 10.30 10.30 411 -0.70(-6.36%)
Jun 30, 2010 10.50 11.00 10.50 11.00 140 +0.75(+7.32%)
Jun 29, 2010 11.00 11.00 10.12 10.25 600 -1.35(-11.64%)
Jun 25, 2010 11.60 12.00 11.25 11.60 2,200 -0.40(-3.33%)
Jun 24, 2010 10.00 12.50 10.00 12.00 6,200 +2.00(+20.00%)
Jun 23, 2010 11.00 11.00 9.350 10.00 1,336 -1.25(-11.11%)
Jun 22, 2010 11.70 12.40 11.25 11.25 1,660 -0.20(-1.75%)
Jun 21, 2010 11.50 12.00 11.45 11.45 721 -0.25(-2.14%)
Jun 18, 2010 11.70 11.75 11.50 11.70 1,460 -0.05(-0.43%)
Jun 17, 2010 11.70 11.75 11.70 11.75 160 +0.25(+2.18%)
Jun 16, 2010 11.50 11.50 11.25 11.50 520 -0.25(-2.13%)
Jun 15, 2010 11.75 11.75 11.25 11.75 927 +0.00(+0.00%)
Jun 14, 2010 12.00 12.50 11.75 11.75 300 -0.50(-4.08%)
Jun 11, 2010 12.00 12.25 11.99 12.25 2,145 +0.15(+1.24%)
Jun 10, 2010 12.50 12.60 12.10 12.10 640 -0.15(-1.22%)
Jun 09, 2010 12.25 12.30 12.25 12.25 60 +0.45(+3.81%)
Jun 08, 2010 12.75 12.75 11.80 11.80 1,732 -1.20(-9.23%)
Jun 07, 2010 13.20 13.50 13.00 13.00 240 -0.45(-3.35%)
Jun 04, 2010 13.45 13.70 12.45 13.45 940 -0.75(-5.28%)
Jun 03, 2010 14.25 14.70 13.44 14.20 3,100 +1.20(+9.23%)
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.