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, 2015 10.15 10.15 10.15 10.15 34,900 -0.05(-0.49%)
Dec 30, 2015 10.10 10.30 9.700 10.20 31,787 +0.10(+0.99%)
Dec 29, 2015 10.30 10.40 9.900 10.10 44,125 -0.15(-1.46%)
Dec 28, 2015 10.30 10.55 10.05 10.25 42,678 -0.15(-1.44%)
Dec 24, 2015 10.30 10.40 10.40 10.40 43,760 +0.05(+0.48%)
Dec 23, 2015 9.650 10.40 9.350 10.35 47,728 +0.85(+8.95%)
Dec 22, 2015 10.00 10.10 9.400 9.500 46,617 -0.50(-5.00%)
Dec 21, 2015 10.10 10.45 9.750 10.00 45,829 -0.10(-0.99%)
Dec 18, 2015 10.20 10.65 9.850 10.10 109,188 -0.10(-0.98%)
Dec 17, 2015 10.45 10.50 9.500 10.20 45,686 -0.25(-2.39%)
Dec 16, 2015 10.50 10.50 9.650 10.45 73,642 +0.05(+0.48%)
Dec 15, 2015 10.95 10.95 9.650 10.40 81,336 -0.30(-2.80%)
Dec 14, 2015 9.250 11.45 8.800 10.70 259,199 +1.50(+16.30%)
Dec 11, 2015 10.20 10.45 8.600 9.200 105,122 -1.20(-11.54%)
Dec 10, 2015 10.45 10.80 10.10 10.40 21,000 +0.00(+0.00%)
Dec 09, 2015 10.50 11.05 10.30 10.40 25,648 -0.20(-1.89%)
Dec 08, 2015 10.75 11.05 10.20 10.60 37,768 -0.15(-1.40%)
Dec 07, 2015 11.25 11.40 10.70 10.75 38,028 -0.60(-5.29%)
Dec 04, 2015 10.35 11.45 10.10 11.35 53,179 +0.90(+8.61%)
Dec 03, 2015 11.00 11.15 10.25 10.45 29,993 -0.40(-3.69%)
Dec 02, 2015 11.50 11.50 10.85 10.85 31,320 -0.60(-5.24%)
Dec 01, 2015 12.10 12.20 11.20 11.45 50,851 -0.55(-4.58%)
Nov 30, 2015 12.40 12.45 11.75 12.00 37,571 -0.45(-3.61%)
Nov 27, 2015 11.40 12.80 11.35 12.45 29,848 +0.95(+8.26%)
Nov 25, 2015 11.45 11.50 11.50 11.50 42,520 +0.40(+3.60%)
Nov 24, 2015 11.50 11.90 10.60 11.10 66,440 -0.40(-3.48%)
Nov 23, 2015 11.25 11.70 11.10 11.50 32,647 +0.10(+0.88%)
Nov 20, 2015 11.60 11.78 11.30 11.40 30,818 -0.10(-0.87%)
Nov 19, 2015 11.55 11.75 10.95 11.50 49,073 -0.05(-0.43%)
Nov 18, 2015 10.85 12.00 10.85 11.55 30,848 +0.45(+4.05%)
Nov 17, 2015 12.30 13.10 10.90 11.10 91,915 -1.25(-10.12%)
Nov 16, 2015 12.10 12.55 11.60 12.35 42,536 +0.35(+2.92%)
Nov 13, 2015 12.30 12.76 11.75 12.00 75,475 -0.35(-2.83%)
Nov 12, 2015 13.10 13.50 12.35 12.35 53,183 -0.05(-0.40%)
Nov 11, 2015 13.00 13.30 12.20 12.40 32,312 -0.15(-1.20%)
Nov 10, 2015 13.55 14.40 12.25 12.55 119,703 -1.05(-7.72%)
Nov 09, 2015 13.80 14.20 13.30 13.60 28,035 -0.25(-1.81%)
Nov 06, 2015 13.30 14.00 13.05 13.85 30,577 +0.30(+2.21%)
Nov 05, 2015 14.65 14.65 13.45 13.55 32,626 -1.20(-8.14%)
Nov 04, 2015 14.15 14.80 13.65 14.75 65,742 +0.75(+5.36%)
Nov 03, 2015 13.35 14.30 13.10 14.00 50,605 +0.40(+2.94%)
Nov 02, 2015 12.30 13.75 12.30 13.60 39,096 +0.90(+7.09%)
Oct 30, 2015 13.45 13.55 11.95 12.70 69,993 -0.80(-5.93%)
Oct 29, 2015 12.95 14.40 12.90 13.50 86,776 +0.30(+2.27%)
Oct 28, 2015 11.35 13.35 11.05 13.20 77,104 +1.90(+16.81%)
Oct 27, 2015 11.45 11.90 11.00 11.30 143,452 -0.25(-2.16%)
Oct 26, 2015 11.55 11.70 10.80 11.55 35,160 +0.00(+0.00%)
Oct 23, 2015 11.10 11.70 10.85 11.55 23,998 +0.45(+4.05%)
Oct 22, 2015 11.25 11.45 10.50 11.10 30,577 +0.05(+0.45%)
Oct 21, 2015 11.50 11.50 10.50 11.05 56,554 -0.25(-2.21%)
Oct 20, 2015 12.10 12.10 10.95 11.30 22,866 -0.75(-6.22%)
Oct 19, 2015 12.15 12.70 11.35 12.05 52,251 -0.15(-1.23%)
Oct 16, 2015 13.15 13.20 11.50 12.20 22,231 -0.65(-5.06%)
Oct 15, 2015 11.20 12.95 11.20 12.85 47,809 +1.60(+14.22%)
Oct 14, 2015 11.05 11.60 10.95 11.25 20,783 +0.30(+2.74%)
Oct 13, 2015 12.30 12.70 10.85 10.95 39,266 -1.35(-10.98%)
Oct 12, 2015 12.50 12.50 11.60 12.30 23,812 +0.05(+0.41%)
Oct 09, 2015 11.90 12.75 11.35 12.25 36,342 +0.40(+3.38%)
Oct 08, 2015 12.00 12.10 11.30 11.85 28,041 -0.15(-1.25%)
Oct 07, 2015 11.25 12.45 11.00 12.00 42,432 +0.70(+6.19%)
Oct 06, 2015 11.75 12.25 10.85 11.30 41,549 -0.65(-5.44%)
Oct 05, 2015 11.30 12.30 11.25 11.95 62,805 +0.70(+6.22%)
Oct 02, 2015 10.05 12.00 9.895 11.25 83,758 +1.20(+11.94%)
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.