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 29, 2017 2.510 2.510 2.510 0 -0.07(-2.54%)
Dec 28, 2017 2.750 2.750 2.425 2.575 572,810 -0.12(-4.61%)
Dec 27, 2017 2.846 2.850 2.587 2.700 340,350 -0.10(-3.57%)
Dec 26, 2017 2.904 2.919 2.706 2.800 240,073 -0.10(-3.45%)
Dec 22, 2017 2.919 2.942 2.850 2.900 197,555 -0.05(-1.69%)
Dec 21, 2017 2.835 2.997 2.751 2.950 691,459 +0.19(+7.06%)
Dec 20, 2017 2.844 2.844 2.700 2.756 290,659 -0.09(-3.32%)
Dec 19, 2017 2.837 2.857 2.812 2.850 187,520 -0.01(-0.25%)
Dec 18, 2017 3.000 3.000 2.850 2.857 149,833 -0.02(-0.56%)
Dec 15, 2017 2.900 2.947 2.850 2.873 257,151 +0.07(+2.61%)
Dec 14, 2017 2.900 2.936 2.800 2.800 145,973 -0.08(-2.61%)
Dec 13, 2017 3.042 3.045 2.850 2.875 95,199 -0.09(-2.89%)
Dec 12, 2017 3.100 3.111 2.900 2.961 173,920 -0.08(-2.62%)
Dec 11, 2017 3.151 3.175 2.750 3.040 410,581 +0.23(+8.28%)
Dec 08, 2017 2.749 2.808 2.662 2.808 63,304 +0.06(+2.11%)
Dec 07, 2017 2.844 2.890 2.650 2.749 176,580 -0.06(-2.24%)
Dec 06, 2017 3.050 3.099 2.300 2.812 336,767 -0.26(-8.54%)
Dec 05, 2017 3.050 3.175 2.975 3.075 298,172 -0.07(-2.27%)
Dec 04, 2017 2.900 3.275 2.811 3.147 939,066 +0.47(+17.60%)
Dec 01, 2017 2.874 2.925 2.675 2.675 98,945 -0.27(-9.29%)
Nov 30, 2017 2.650 2.950 2.575 2.950 347,622 +0.32(+12.36%)
Nov 29, 2017 2.550 2.675 2.481 2.625 242,816 +0.08(+3.24%)
Nov 28, 2017 2.636 2.650 2.510 2.542 123,567 -0.11(-4.06%)
Nov 27, 2017 2.587 2.665 2.555 2.650 100,849 +0.05(+1.92%)
Nov 24, 2017 2.550 2.650 2.523 2.600 53,285 -0.04(-1.37%)
Nov 22, 2017 2.626 2.675 2.505 2.636 128,012 +0.04(+1.38%)
Nov 21, 2017 2.610 2.675 2.555 2.600 120,122 +0.02(+0.95%)
Nov 20, 2017 2.600 2.651 2.516 2.575 144,963 +0.08(+3.02%)
Nov 17, 2017 2.450 2.500 2.400 2.500 86,606 +0.10(+4.17%)
Nov 16, 2017 2.510 2.600 2.400 2.400 131,190 -0.11(-4.36%)
Nov 15, 2017 2.350 2.613 2.350 2.510 112,254 +0.12(+5.00%)
Nov 14, 2017 2.500 2.599 2.264 2.390 256,498 -0.16(-6.27%)
Nov 13, 2017 2.760 2.800 2.500 2.550 239,988 -0.20(-7.36%)
Nov 10, 2017 2.700 2.877 2.600 2.752 195,534 -0.00(-0.02%)
Nov 09, 2017 2.650 2.950 2.640 2.753 123,377 +0.11(+4.32%)
Nov 08, 2017 2.897 2.897 2.600 2.639 181,212 -0.24(-8.21%)
Nov 07, 2017 3.000 3.000 2.853 2.875 111,115 -0.12(-4.13%)
Nov 06, 2017 3.150 3.200 2.863 2.999 115,883 -0.17(-5.39%)
Nov 03, 2017 3.050 3.215 2.901 3.170 171,882 +0.17(+5.67%)
Nov 02, 2017 2.794 3.050 2.700 3.000 148,882 +0.20(+7.18%)
Nov 01, 2017 2.779 2.845 2.700 2.799 59,224 +0.04(+1.54%)
Oct 31, 2017 2.777 2.800 2.625 2.756 114,881 -0.02(-0.76%)
Oct 30, 2017 2.900 2.900 2.725 2.777 91,254 -0.11(-3.89%)
Oct 27, 2017 2.900 2.900 2.752 2.890 93,032 +0.06(+2.12%)
Oct 26, 2017 2.800 2.900 2.650 2.830 119,298 +0.02(+0.53%)
Oct 25, 2017 2.900 2.950 2.658 2.815 102,315 -0.04(-1.23%)
Oct 24, 2017 2.900 2.998 2.765 2.850 223,468 -0.06(-2.15%)
Oct 23, 2017 3.090 3.168 2.901 2.913 138,681 -0.13(-4.35%)
Oct 20, 2017 2.955 3.050 2.933 3.045 169,909 +0.04(+1.50%)
Oct 19, 2017 3.170 3.170 2.955 3.000 197,739 -0.09(-2.91%)
Oct 18, 2017 3.050 3.300 2.910 3.090 464,464 +0.17(+5.84%)
Oct 17, 2017 2.950 3.150 2.850 2.920 236,226 -0.06(-2.05%)
Oct 16, 2017 3.179 3.200 2.900 2.981 315,643 -0.21(-6.60%)
Oct 13, 2017 3.350 3.449 3.151 3.191 351,934 -0.20(-5.97%)
Oct 12, 2017 3.788 3.788 3.316 3.393 728,770 -0.36(-9.51%)
Oct 11, 2017 3.300 3.845 3.205 3.750 1,274,541 +0.51(+15.76%)
Oct 10, 2017 3.200 3.400 3.125 3.240 411,716 +0.13(+4.31%)
Oct 09, 2017 3.100 3.153 3.050 3.106 205,277 +0.04(+1.32%)
Oct 06, 2017 3.200 3.200 2.913 3.065 223,549 -0.19(-5.69%)
Oct 05, 2017 2.900 3.250 2.876 3.250 229,474 +0.25(+8.33%)
Oct 04, 2017 3.105 3.250 2.950 3.000 452,718 -0.20(-6.26%)
Oct 03, 2017 3.598 3.875 3.100 3.200 1,763,877 -0.25(-7.23%)
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.