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 30, 2014 7.000 7.500 6.900 7.500 2,728 +0.50(+7.14%)
May 29, 2014 7.000 7.250 6.800 7.000 7,198 -0.10(-1.41%)
May 28, 2014 6.850 7.900 6.850 7.100 26,749 +0.10(+1.44%)
May 27, 2014 5.250 7.400 5.250 7.000 57,786 +0.45(+6.86%)
May 23, 2014 6.900 6.550 6.550 6.550 19,900 -0.30(-4.38%)
May 22, 2014 6.250 7.250 6.250 6.850 22,133 +0.20(+3.01%)
May 21, 2014 7.200 7.200 6.550 6.650 20,258 -0.60(-8.28%)
May 20, 2014 7.450 7.800 6.650 7.250 14,340 -0.15(-2.03%)
May 19, 2014 7.550 7.550 7.250 7.400 10,073 -0.35(-4.52%)
May 16, 2014 7.650 8.000 6.300 7.750 59,634 -0.10(-1.27%)
May 15, 2014 7.650 7.880 7.450 7.850 11,356 +0.20(+2.61%)
May 14, 2014 7.950 8.150 7.200 7.650 28,589 -0.45(-5.56%)
May 13, 2014 8.250 8.395 7.800 8.100 10,900 -0.10(-1.22%)
May 12, 2014 8.600 8.600 8.150 8.200 11,932 -0.50(-5.75%)
May 09, 2014 8.500 8.800 7.800 8.700 22,506 +0.10(+1.16%)
May 08, 2014 8.500 8.950 8.400 8.600 9,073 +0.05(+0.58%)
May 07, 2014 9.000 9.250 8.350 8.550 28,697 -0.45(-5.00%)
May 06, 2014 9.200 9.700 9.000 9.000 12,712 -0.35(-3.74%)
May 05, 2014 8.850 9.550 8.750 9.350 7,964 +0.40(+4.47%)
May 02, 2014 8.900 9.250 8.650 8.950 18,261 +0.00(+0.00%)
May 01, 2014 9.050 9.300 8.750 8.950 5,700 -0.25(-2.72%)
Apr 30, 2014 9.050 9.200 8.500 9.200 15,494 +0.25(+2.79%)
Apr 29, 2014 8.900 9.900 8.705 8.950 31,724 -0.05(-0.56%)
Apr 28, 2014 9.250 9.510 8.400 9.000 24,104 -0.30(-3.23%)
Apr 25, 2014 9.700 9.750 9.050 9.300 22,352 -0.55(-5.58%)
Apr 24, 2014 10.15 10.40 9.750 9.850 17,460 -0.35(-3.43%)
Apr 23, 2014 9.500 10.85 9.250 10.20 28,835 +0.75(+7.94%)
Apr 22, 2014 9.350 9.550 9.050 9.450 23,729 +0.20(+2.16%)
Apr 21, 2014 9.200 9.450 9.150 9.250 11,794 +0.10(+1.09%)
Apr 17, 2014 8.700 9.150 9.150 9.150 22,840 +0.40(+4.57%)
Apr 16, 2014 8.200 9.400 7.200 8.750 56,844 +0.55(+6.71%)
Apr 15, 2014 9.300 9.800 8.050 8.200 83,203 -1.10(-11.83%)
Apr 14, 2014 9.500 10.30 9.300 9.300 48,363 -0.30(-3.12%)
Apr 11, 2014 9.800 10.00 9.400 9.600 11,297 +0.00(+0.00%)
Apr 10, 2014 10.30 11.05 9.500 9.600 39,676 -0.80(-7.69%)
Apr 09, 2014 9.950 11.00 9.250 10.40 64,392 +0.50(+5.05%)
Apr 08, 2014 10.15 10.75 9.850 9.900 45,594 -0.65(-6.16%)
Apr 07, 2014 10.00 10.85 9.300 10.55 69,621 +0.30(+2.93%)
Apr 04, 2014 10.45 10.95 10.20 10.25 47,812 -0.95(-8.48%)
Apr 03, 2014 11.30 11.45 10.05 11.20 75,218 -0.12(-1.10%)
Apr 02, 2014 12.50 12.50 11.05 11.32 37,595 -0.58(-4.83%)
Apr 01, 2014 12.70 12.80 10.80 11.90 61,083 -0.65(-5.18%)
Mar 31, 2014 13.00 13.25 12.43 12.55 39,787 -0.75(-5.64%)
Mar 28, 2014 12.75 13.30 11.50 13.30 46,250 +0.55(+4.31%)
Mar 27, 2014 13.00 13.00 11.80 12.75 53,693 -0.35(-2.67%)
Mar 26, 2014 13.25 13.75 13.00 13.10 36,140 -0.05(-0.38%)
Mar 25, 2014 12.55 13.65 12.55 13.15 45,560 +0.35(+2.73%)
Mar 24, 2014 12.65 13.25 12.55 12.80 19,606 +0.05(+0.39%)
Mar 21, 2014 13.30 13.45 12.60 12.75 25,555 -0.35(-2.67%)
Mar 20, 2014 13.05 13.45 12.75 13.10 22,914 -0.15(-1.13%)
Mar 19, 2014 13.15 13.75 12.85 13.25 27,440 -0.10(-0.75%)
Mar 18, 2014 13.60 13.60 13.00 13.35 20,159 +0.00(+0.00%)
Mar 17, 2014 13.60 13.60 12.55 13.35 15,946 -0.30(-2.20%)
Mar 14, 2014 13.50 13.80 12.95 13.65 20,685 +0.60(+4.60%)
Mar 13, 2014 13.45 14.25 12.55 13.05 50,459 -0.50(-3.69%)
Mar 12, 2014 13.75 13.75 12.75 13.55 33,090 +0.05(+0.37%)
Mar 11, 2014 13.50 14.65 12.75 13.50 74,011 -0.10(-0.74%)
Mar 10, 2014 14.10 14.50 13.15 13.60 28,212 -0.45(-3.20%)
Mar 07, 2014 14.40 15.00 13.50 14.05 37,791 +0.05(+0.36%)
Mar 06, 2014 14.15 14.75 13.50 14.00 44,763 -0.05(-0.36%)
Mar 05, 2014 13.45 14.80 13.45 14.05 69,915 -0.40(-2.77%)
Mar 04, 2014 15.50 15.50 14.15 14.45 46,489 -0.05(-0.34%)
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.