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 (%)
Jan 31, 2014 11.42 11.75 11.10 11.35 31,197 -0.45(-3.82%)
Jan 30, 2014 11.55 11.90 11.30 11.80 23,499 -0.05(-0.42%)
Jan 29, 2014 11.50 12.25 11.25 11.85 14,380 -0.15(-1.25%)
Jan 28, 2014 11.10 12.05 10.75 12.00 60,858 +0.86(+7.67%)
Jan 27, 2014 10.50 11.20 9.250 11.14 92,486 -0.01(-0.04%)
Jan 24, 2014 11.40 11.40 10.75 11.15 32,482 -0.25(-2.19%)
Jan 23, 2014 11.85 12.20 11.25 11.40 35,253 -0.50(-4.20%)
Jan 22, 2014 11.50 12.00 10.85 11.90 67,738 +0.80(+7.21%)
Jan 21, 2014 12.45 12.45 10.55 11.10 146,966 -1.15(-9.39%)
Jan 17, 2014 14.05 12.25 12.25 12.25 187,540 -1.50(-10.91%)
Jan 16, 2014 13.85 14.40 12.80 13.75 138,510 +1.15(+9.13%)
Jan 15, 2014 11.05 13.85 9.250 12.60 148,739 +1.35(+12.00%)
Jan 14, 2014 10.75 13.75 10.65 11.25 102,682 +0.90(+8.70%)
Jan 13, 2014 10.95 11.90 10.25 10.35 188,150 +0.25(+2.48%)
Jan 10, 2014 9.850 10.50 9.500 10.10 136,207 +1.25(+14.12%)
Jan 09, 2014 8.000 8.950 8.000 8.850 50,356 +0.85(+10.63%)
Jan 08, 2014 8.050 8.146 7.700 8.000 38,868 +0.50(+6.66%)
Jan 07, 2014 7.250 7.550 6.650 7.500 54,220 +0.20(+2.74%)
Jan 06, 2014 7.750 8.845 7.250 7.300 87,943 -0.16(-2.14%)
Jan 03, 2014 6.950 7.650 6.800 7.460 56,411 +0.66(+9.70%)
Jan 02, 2014 6.200 7.200 6.200 6.800 76,997 +0.60(+9.68%)
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%)
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.