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, 2016 12.15 14.17 12.10 13.25 130,149 +1.10(+9.05%)
Mar 30, 2016 12.50 13.10 12.10 12.15 51,777 -0.35(-2.80%)
Mar 29, 2016 11.85 12.50 11.45 12.50 22,297 +0.75(+6.38%)
Mar 28, 2016 12.00 12.50 11.45 11.75 20,135 -0.15(-1.26%)
Mar 24, 2016 11.70 11.90 11.90 11.90 27,700 +0.10(+0.85%)
Mar 23, 2016 12.45 12.50 11.55 11.80 37,097 -0.50(-4.07%)
Mar 22, 2016 12.50 12.50 11.80 12.30 24,322 -0.30(-2.38%)
Mar 21, 2016 12.70 12.70 11.55 12.60 42,445 -0.10(-0.79%)
Mar 18, 2016 12.10 12.75 11.80 12.70 36,938 +0.90(+7.63%)
Mar 17, 2016 11.95 12.00 10.25 11.80 65,926 +0.35(+3.06%)
Mar 16, 2016 10.65 12.10 10.65 11.45 37,353 +0.05(+0.44%)
Mar 15, 2016 12.15 12.45 11.26 11.40 45,655 -0.75(-6.17%)
Mar 14, 2016 12.20 12.45 11.55 12.15 21,031 -0.30(-2.41%)
Mar 11, 2016 11.85 12.45 10.75 12.45 56,767 +0.65(+5.51%)
Mar 10, 2016 12.55 12.85 11.30 11.80 51,168 -0.75(-5.98%)
Mar 09, 2016 12.55 13.85 12.50 12.55 50,732 +0.10(+0.80%)
Mar 08, 2016 13.85 14.00 12.00 12.45 53,215 -1.25(-9.12%)
Mar 07, 2016 13.75 14.40 13.40 13.70 65,052 +0.65(+4.98%)
Mar 04, 2016 11.80 14.05 11.60 13.05 185,912 +1.10(+9.21%)
Mar 03, 2016 10.25 13.49 10.15 11.95 307,966 +3.15(+35.80%)
Mar 02, 2016 8.450 9.050 8.200 8.800 62,314 +0.35(+4.14%)
Mar 01, 2016 8.050 8.600 7.850 8.450 22,879 +0.60(+7.64%)
Feb 29, 2016 9.050 9.100 7.700 7.850 41,945 -1.15(-12.78%)
Feb 26, 2016 9.150 9.400 8.875 9.000 12,348 +0.05(+0.56%)
Feb 25, 2016 9.400 9.745 8.850 8.950 14,929 -0.40(-4.28%)
Feb 24, 2016 9.300 9.750 9.000 9.350 15,844 +0.15(+1.63%)
Feb 23, 2016 9.500 9.677 9.200 9.200 13,140 -0.35(-3.66%)
Feb 22, 2016 9.550 9.900 9.500 9.550 16,070 +0.05(+0.53%)
Feb 19, 2016 9.500 9.950 9.300 9.500 23,307 -0.05(-0.52%)
Feb 18, 2016 10.25 10.30 9.500 9.550 29,917 -0.70(-6.83%)
Feb 17, 2016 9.900 10.25 9.500 10.25 39,506 +0.45(+4.59%)
Feb 16, 2016 9.550 10.20 9.550 9.800 34,751 +0.35(+3.70%)
Feb 12, 2016 8.300 9.450 9.450 9.450 48,880 +1.35(+16.67%)
Feb 11, 2016 7.750 8.450 7.682 8.100 28,231 +0.25(+3.18%)
Feb 10, 2016 7.600 8.250 7.500 7.850 27,180 +0.25(+3.29%)
Feb 09, 2016 7.450 7.850 7.100 7.600 33,286 +0.05(+0.66%)
Feb 08, 2016 8.000 8.000 7.250 7.550 17,481 -0.45(-5.63%)
Feb 05, 2016 8.300 8.500 8.000 8.000 23,447 -0.55(-6.43%)
Feb 04, 2016 8.650 9.040 8.250 8.550 16,443 -0.05(-0.58%)
Feb 03, 2016 8.850 8.850 8.050 8.600 26,144 -0.05(-0.58%)
Feb 02, 2016 8.700 9.050 8.600 8.650 8,573 -0.35(-3.89%)
Feb 01, 2016 8.600 9.050 8.600 9.000 19,339 +0.10(+1.12%)
Jan 29, 2016 8.850 9.200 8.700 8.900 20,368 +0.05(+0.56%)
Jan 28, 2016 8.850 9.293 8.200 8.850 39,188 -0.05(-0.56%)
Jan 27, 2016 9.950 10.00 8.750 8.900 33,904 -0.95(-9.64%)
Jan 26, 2016 9.350 10.25 8.900 9.850 67,191 +0.35(+3.68%)
Jan 25, 2016 8.600 9.850 8.450 9.500 73,642 +0.75(+8.57%)
Jan 22, 2016 6.800 9.200 6.600 8.750 153,091 +2.10(+31.58%)
Jan 21, 2016 6.700 6.950 6.400 6.650 84,209 +0.15(+2.31%)
Jan 20, 2016 6.250 6.700 5.800 6.500 53,256 +0.15(+2.36%)
Jan 19, 2016 6.350 6.850 5.950 6.350 70,023 +0.20(+3.25%)
Jan 15, 2016 6.050 6.150 6.150 6.150 47,460 -0.50(-7.52%)
Jan 14, 2016 6.700 6.950 5.750 6.650 130,199 -0.05(-0.75%)
Jan 13, 2016 7.400 7.500 6.650 6.700 65,742 -0.70(-9.46%)
Jan 12, 2016 7.650 8.200 7.075 7.400 35,668 -0.05(-0.67%)
Jan 11, 2016 8.350 8.350 6.900 7.450 96,139 -0.80(-9.70%)
Jan 08, 2016 8.450 8.800 8.250 8.250 31,746 -0.10(-1.20%)
Jan 07, 2016 8.550 8.950 8.250 8.350 51,883 -0.40(-4.57%)
Jan 06, 2016 9.300 9.324 8.600 8.750 48,603 -0.70(-7.41%)
Jan 05, 2016 9.550 9.950 9.375 9.450 18,747 -0.05(-0.53%)
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.