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 (%)
Aug 31, 2015 14.85 15.20 13.70 13.70 92,753 -1.10(-7.43%)
Aug 28, 2015 14.75 15.00 14.62 14.80 41,766 +0.10(+0.68%)
Aug 27, 2015 15.20 15.35 14.60 14.70 74,547 -0.40(-2.65%)
Aug 26, 2015 14.65 15.20 14.30 15.10 92,224 +0.70(+4.86%)
Aug 25, 2015 14.00 15.00 13.68 14.40 96,863 +0.45(+3.23%)
Aug 24, 2015 12.60 14.90 12.60 13.95 100,863 -0.10(-0.71%)
Aug 21, 2015 13.25 14.80 13.25 14.05 81,389 +0.45(+3.31%)
Aug 20, 2015 14.05 14.15 13.45 13.60 69,453 -0.55(-3.89%)
Aug 19, 2015 14.20 14.35 13.80 14.15 36,022 -0.15(-1.05%)
Aug 18, 2015 14.35 14.55 13.60 14.30 108,686 +0.05(+0.35%)
Aug 17, 2015 15.10 15.50 13.90 14.25 82,890 -1.00(-6.56%)
Aug 14, 2015 14.75 15.35 14.25 15.25 102,634 +0.90(+6.27%)
Aug 13, 2015 15.15 15.50 14.15 14.35 62,702 -0.80(-5.28%)
Aug 12, 2015 14.15 15.30 13.45 15.15 93,471 +0.85(+5.94%)
Aug 11, 2015 15.55 15.65 13.60 14.30 151,473 -1.75(-10.90%)
Aug 10, 2015 16.90 17.48 15.45 16.05 90,650 -0.50(-3.02%)
Aug 07, 2015 16.70 16.85 15.50 16.55 96,525 +0.20(+1.22%)
Aug 06, 2015 17.15 17.35 15.70 16.35 75,826 -0.85(-4.94%)
Aug 05, 2015 17.55 17.75 16.85 17.20 52,294 -0.10(-0.58%)
Aug 04, 2015 18.15 18.15 16.85 17.30 69,256 -0.60(-3.35%)
Aug 03, 2015 17.50 18.65 17.30 17.90 65,884 +0.40(+2.29%)
Jul 31, 2015 17.00 17.75 16.75 17.50 42,009 +0.00(+0.00%)
Jul 30, 2015 16.00 17.55 16.00 17.50 100,858 +1.35(+8.36%)
Jul 29, 2015 16.30 17.15 15.85 16.15 55,120 -0.10(-0.62%)
Jul 28, 2015 16.25 16.35 15.60 16.25 115,562 -0.15(-0.91%)
Jul 27, 2015 17.15 17.35 16.25 16.40 103,394 -1.15(-6.55%)
Jul 24, 2015 17.05 17.70 16.80 17.55 75,637 +0.35(+2.03%)
Jul 23, 2015 18.15 18.15 17.15 17.20 51,672 -0.80(-4.44%)
Jul 22, 2015 16.55 18.80 15.95 18.00 141,892 +1.10(+6.51%)
Jul 21, 2015 16.20 17.30 15.85 16.90 148,709 +0.70(+4.32%)
Jul 20, 2015 17.90 19.30 15.40 16.20 415,772 -5.05(-23.76%)
Jul 17, 2015 19.30 21.55 19.00 21.25 137,320 +1.90(+9.82%)
Jul 16, 2015 19.70 19.90 18.60 19.35 81,378 -0.10(-0.51%)
Jul 15, 2015 19.15 19.90 18.95 19.45 72,435 +0.30(+1.57%)
Jul 14, 2015 19.85 19.85 18.15 19.15 182,294 -0.55(-2.79%)
Jul 13, 2015 19.30 20.00 18.90 19.70 63,369 +0.80(+4.23%)
Jul 10, 2015 18.70 19.00 18.00 18.90 77,712 +0.80(+4.42%)
Jul 09, 2015 17.70 19.25 16.90 18.10 154,003 +1.10(+6.47%)
Jul 08, 2015 17.65 17.90 16.90 17.00 107,328 -0.85(-4.76%)
Jul 07, 2015 19.25 19.40 17.55 17.85 112,500 -1.55(-7.99%)
Jul 06, 2015 17.45 19.45 16.65 19.40 227,417 +1.70(+9.60%)
Jul 02, 2015 18.95 17.70 17.70 17.70 231,620 -1.00(-5.35%)
Jul 01, 2015 19.25 20.70 18.45 18.70 152,275 -0.70(-3.61%)
Jun 30, 2015 19.50 19.77 18.30 19.40 360,009 -0.85(-4.20%)
Jun 29, 2015 23.90 23.90 18.10 20.25 755,489 -4.05(-16.67%)
Jun 26, 2015 25.15 26.40 23.85 24.30 599,150 -0.40(-1.62%)
Jun 25, 2015 24.25 24.95 22.90 24.70 225,294 +0.45(+1.86%)
Jun 24, 2015 23.50 24.40 22.90 24.25 112,929 +0.65(+2.75%)
Jun 23, 2015 24.05 24.30 23.45 23.60 112,310 -0.25(-1.05%)
Jun 22, 2015 23.55 24.46 23.00 23.85 178,663 +0.55(+2.36%)
Jun 19, 2015 24.15 24.70 23.30 23.30 166,692 -0.90(-3.72%)
Jun 18, 2015 25.10 26.50 24.10 24.20 220,248 -1.20(-4.72%)
Jun 17, 2015 28.45 28.75 24.65 25.40 672,989 +1.60(+6.72%)
Jun 16, 2015 25.55 25.55 23.30 23.80 244,573 -1.30(-5.18%)
Jun 15, 2015 24.55 25.25 21.65 25.10 229,042 +0.50(+2.03%)
Jun 12, 2015 26.55 26.65 23.80 24.60 395,731 -1.80(-6.82%)
Jun 11, 2015 28.05 28.85 26.40 26.40 88,282 -1.50(-5.38%)
Jun 10, 2015 28.65 29.00 27.90 27.90 67,759 -0.65(-2.28%)
Jun 09, 2015 30.50 30.65 27.80 28.55 183,044 -2.10(-6.85%)
Jun 08, 2015 30.95 31.15 29.52 30.65 98,664 -0.35(-1.13%)
Jun 05, 2015 31.70 32.10 29.55 31.00 203,728 -1.10(-3.43%)
Jun 04, 2015 34.90 34.90 31.65 32.10 116,615 -2.80(-8.02%)
Jun 03, 2015 34.85 35.05 33.90 34.90 115,259 +0.20(+0.58%)
Jun 02, 2015 34.80 36.90 34.20 34.70 212,064 -0.80(-2.25%)
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.