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 (%)
Mar 31, 2015 43.55 49.50 41.75 49.20 334,874 +5.70(+13.10%)
Mar 30, 2015 43.45 46.00 42.55 43.50 309,035 +2.80(+6.88%)
Mar 27, 2015 38.15 40.95 37.75 40.70 131,180 +2.55(+6.68%)
Mar 26, 2015 36.90 39.65 36.75 38.15 112,728 +0.90(+2.42%)
Mar 25, 2015 36.20 37.85 36.20 37.25 129,685 +0.00(+0.00%)
Mar 24, 2015 35.80 39.21 35.65 37.25 153,948 +1.35(+3.76%)
Mar 23, 2015 39.00 39.20 35.40 35.90 226,792 -2.85(-7.35%)
Mar 20, 2015 38.90 40.45 38.30 38.75 237,401 -0.90(-2.27%)
Mar 19, 2015 41.55 41.75 38.60 39.65 499,751 -2.10(-5.03%)
Mar 18, 2015 43.40 43.95 41.10 41.75 220,252 -2.20(-5.01%)
Mar 17, 2015 40.50 44.50 40.11 43.95 303,031 +3.50(+8.65%)
Mar 16, 2015 40.45 41.50 39.55 40.45 157,711 -1.55(-3.69%)
Mar 13, 2015 40.00 43.40 38.15 42.00 226,250 +1.75(+4.35%)
Mar 12, 2015 39.40 41.20 36.90 40.25 357,568 -0.05(-0.12%)
Mar 11, 2015 44.30 45.85 39.05 40.30 593,661 -5.45(-11.91%)
Mar 10, 2015 42.50 47.40 40.85 45.75 639,008 +1.85(+4.21%)
Mar 09, 2015 41.60 46.70 38.55 43.90 625,617 +2.65(+6.42%)
Mar 06, 2015 39.05 41.90 36.20 41.25 626,145 +2.45(+6.31%)
Mar 05, 2015 31.65 39.15 31.30 38.80 492,162 +8.00(+25.97%)
Mar 04, 2015 29.75 31.25 27.50 30.80 263,568 +3.30(+12.00%)
Mar 03, 2015 28.25 29.20 27.10 27.50 142,675 -0.60(-2.14%)
Mar 02, 2015 25.60 28.20 25.60 28.10 136,637 +2.30(+8.91%)
Feb 27, 2015 26.55 27.50 24.50 25.80 143,317 -0.20(-0.77%)
Feb 26, 2015 26.10 27.90 25.15 26.00 169,062 +0.00(+0.00%)
Feb 25, 2015 25.45 26.45 23.61 26.00 165,918 +1.00(+4.00%)
Feb 24, 2015 24.40 26.75 24.00 25.00 239,437 +0.40(+1.63%)
Feb 23, 2015 23.95 27.40 23.50 24.60 492,843 +1.45(+6.26%)
Feb 20, 2015 19.50 24.25 19.15 23.15 467,734 +5.05(+27.90%)
Feb 19, 2015 16.90 18.20 16.60 18.10 93,011 +1.30(+7.74%)
Feb 18, 2015 17.00 17.35 16.45 16.80 45,960 +0.35(+2.13%)
Feb 17, 2015 15.90 16.50 15.40 16.45 46,947 +0.10(+0.61%)
Feb 13, 2015 16.25 16.35 16.35 16.35 35,060 +0.10(+0.62%)
Feb 12, 2015 15.90 16.25 15.45 16.25 69,365 +0.25(+1.56%)
Feb 11, 2015 15.30 16.40 14.80 16.00 77,216 +0.85(+5.61%)
Feb 10, 2015 15.50 15.70 14.45 15.15 86,603 -0.20(-1.30%)
Feb 09, 2015 15.35 16.05 15.20 15.35 48,787 -0.17(-1.07%)
Feb 06, 2015 15.85 15.90 15.15 15.52 45,897 -0.38(-2.42%)
Feb 05, 2015 15.75 16.10 15.15 15.90 61,100 +0.05(+0.32%)
Feb 04, 2015 15.50 16.00 15.15 15.85 37,638 -0.10(-0.63%)
Feb 03, 2015 17.20 17.20 15.15 15.95 87,484 -0.55(-3.33%)
Feb 02, 2015 15.65 17.25 14.75 16.50 150,713 +1.00(+6.45%)
Jan 30, 2015 14.55 16.20 14.50 15.50 291,208 +1.30(+9.15%)
Jan 29, 2015 13.40 16.60 12.65 14.20 694,427 +2.65(+22.94%)
Jan 28, 2015 11.50 12.00 11.23 11.55 37,123 +0.35(+3.13%)
Jan 27, 2015 10.92 11.20 10.40 11.20 28,190 +0.05(+0.45%)
Jan 26, 2015 11.05 11.30 10.70 11.15 7,242 -0.05(-0.45%)
Jan 23, 2015 11.10 11.45 10.75 11.20 14,001 -0.01(-0.09%)
Jan 22, 2015 11.35 11.35 10.30 11.21 34,808 -0.24(-2.10%)
Jan 21, 2015 11.75 11.95 11.25 11.45 16,736 -0.35(-2.96%)
Jan 20, 2015 12.10 12.75 11.55 11.80 31,033 -0.25(-2.08%)
Jan 16, 2015 12.00 12.10 11.00 12.05 48,410 +0.25(+2.12%)
Jan 15, 2015 11.25 13.20 10.80 11.80 129,738 +0.40(+3.50%)
Jan 14, 2015 10.00 11.50 9.845 11.40 86,918 +1.45(+14.57%)
Jan 13, 2015 9.550 9.950 9.200 9.950 20,303 +0.45(+4.74%)
Jan 12, 2015 10.00 10.00 8.850 9.500 15,406 -0.15(-1.55%)
Jan 09, 2015 9.499 9.750 9.250 9.650 10,415 +0.40(+4.32%)
Jan 08, 2015 9.350 9.749 9.000 9.250 8,958 -0.35(-3.65%)
Jan 07, 2015 9.150 9.600 8.750 9.600 3,059 +0.35(+3.78%)
Jan 06, 2015 9.250 9.350 8.150 9.250 8,758 +0.00(+0.00%)
Jan 05, 2015 9.700 9.900 9.050 9.250 24,093 -0.35(-3.65%)
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.