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 (%)
Dec 31, 2013 6.050 6.200 6.200 6.200 34,640 +0.35(+5.98%)
Dec 30, 2013 6.050 6.050 5.550 5.850 18,029 -0.10(-1.67%)
Dec 27, 2013 5.800 5.950 5.350 5.949 35,495 +0.45(+8.17%)
Dec 26, 2013 5.300 5.600 5.000 5.500 40,525 +0.05(+0.92%)
Dec 24, 2013 5.700 5.700 5.200 5.450 24,929 -0.30(-5.22%)
Dec 23, 2013 4.550 6.850 4.550 5.750 244,040 +1.45(+33.72%)
Dec 20, 2013 4.487 4.750 4.300 4.300 57,033 -0.15(-3.37%)
Dec 19, 2013 4.200 4.450 4.200 4.450 22,716 +0.30(+7.23%)
Dec 18, 2013 4.250 4.250 4.100 4.150 19,695 -0.05(-1.19%)
Dec 17, 2013 4.000 4.200 3.900 4.200 10,888 +0.35(+9.09%)
Dec 16, 2013 4.000 4.000 3.608 3.850 26,695 -0.05(-1.28%)
Dec 13, 2013 4.100 4.245 3.900 3.900 28,225 -0.10(-2.50%)
Dec 12, 2013 3.450 4.550 3.450 4.000 126,662 +0.50(+14.29%)
Dec 11, 2013 3.900 3.900 3.450 3.500 9,926 -0.20(-5.41%)
Dec 10, 2013 3.500 3.900 3.375 3.700 13,352 -0.05(-1.33%)
Dec 09, 2013 4.000 4.000 3.750 3.750 5,404 -0.15(-3.85%)
Dec 06, 2013 3.700 3.950 3.700 3.900 8,762 +0.40(+11.43%)
Dec 05, 2013 3.750 3.800 3.350 3.500 30,630 -0.35(-9.09%)
Dec 04, 2013 3.800 3.895 3.800 3.850 370 +0.05(+1.33%)
Dec 03, 2013 3.875 3.950 3.750 3.800 4,620 -0.13(-3.38%)
Dec 02, 2013 3.900 3.986 3.854 3.933 7,960 -0.07(-1.69%)
Nov 29, 2013 4.000 4.000 3.925 4.000 4,814 -0.10(-2.44%)
Nov 27, 2013 4.050 4.100 3.900 4.100 4,900 +0.00(+0.01%)
Nov 26, 2013 4.150 4.200 4.050 4.099 5,820 -0.05(-1.22%)
Nov 25, 2013 4.200 4.250 4.000 4.150 8,413 -0.04(-0.91%)
Nov 22, 2013 3.800 4.250 3.800 4.188 6,826 +0.39(+10.21%)
Nov 21, 2013 3.600 3.942 3.600 3.800 20,965 +0.30(+8.57%)
Nov 20, 2013 4.250 4.250 3.300 3.500 45,822 -0.48(-11.95%)
Nov 19, 2013 4.008 4.342 3.950 3.975 12,268 -0.12(-3.05%)
Nov 18, 2013 4.300 4.300 3.956 4.100 8,088 -0.20(-4.65%)
Nov 15, 2013 4.100 4.350 4.100 4.300 9,598 +0.20(+4.88%)
Nov 14, 2013 4.006 4.100 4.006 4.100 2,840 +0.15(+3.80%)
Nov 12, 2013 4.150 4.151 3.950 3.950 4,192 -0.30(-7.06%)
Nov 11, 2013 4.055 4.250 4.050 4.250 1,317 +0.25(+6.25%)
Nov 08, 2013 4.000 4.100 3.955 4.000 5,849 +0.00(+0.00%)
Nov 07, 2013 4.050 4.250 4.000 4.000 9,896 -0.10(-2.44%)
Nov 06, 2013 4.250 4.350 4.050 4.100 3,467 -0.15(-3.53%)
Nov 05, 2013 4.300 4.400 4.163 4.250 8,325 +0.00(+0.00%)
Nov 04, 2013 4.150 4.349 4.050 4.250 30,596 +0.20(+4.94%)
Nov 01, 2013 4.237 4.298 4.038 4.050 1,580 -0.07(-1.71%)
Oct 31, 2013 3.825 4.337 3.825 4.120 5,978 +0.15(+3.66%)
Oct 30, 2013 4.450 4.545 3.975 3.975 13,323 -0.27(-6.47%)
Oct 29, 2013 4.400 4.600 4.250 4.250 6,143 +0.05(+1.19%)
Oct 28, 2013 4.250 4.450 4.100 4.200 2,858 -0.05(-1.18%)
Oct 25, 2013 4.270 4.500 4.149 4.250 7,938 -0.10(-2.31%)
Oct 24, 2013 4.450 4.500 4.300 4.351 4,800 -0.15(-3.30%)
Oct 23, 2013 4.059 4.499 4.059 4.499 5,145 +0.15(+3.43%)
Oct 22, 2013 4.400 4.500 4.350 4.350 1,744 -0.15(-3.33%)
Oct 21, 2013 4.351 4.699 4.253 4.500 7,624 -0.20(-4.26%)
Oct 18, 2013 4.900 4.950 4.462 4.700 10,372 -0.25(-5.05%)
Oct 17, 2013 4.700 4.950 4.700 4.950 680 +0.09(+1.85%)
Oct 16, 2013 4.905 5.050 4.650 4.860 5,569 -0.09(-1.82%)
Oct 15, 2013 4.812 5.200 4.750 4.950 8,696 +0.15(+3.13%)
Oct 14, 2013 4.700 4.800 4.604 4.800 180 +0.30(+6.67%)
Oct 11, 2013 4.794 4.813 4.500 4.500 6,136 -0.25(-5.26%)
Oct 10, 2013 4.500 4.750 4.500 4.750 8,927 +0.20(+4.40%)
Oct 09, 2013 4.565 4.600 4.450 4.550 8,603 -0.20(-4.15%)
Oct 08, 2013 4.800 4.840 4.700 4.747 15,290 -0.09(-1.92%)
Oct 07, 2013 4.840 4.840 4.800 4.840 3,057 +0.07(+1.45%)
Oct 04, 2013 4.640 4.940 4.300 4.771 5,232 +0.06(+1.35%)
Oct 03, 2013 4.500 4.707 4.445 4.707 5,724 +0.21(+4.61%)
Oct 02, 2013 4.750 4.750 4.455 4.500 5,131 -0.15(-3.24%)
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.