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 (%)
May 31, 2017 2.106 2.124 1.937 1.975 77,199 -0.05(-2.47%)
May 30, 2017 2.100 2.200 2.006 2.025 31,512 -0.10(-4.71%)
May 26, 2017 2.100 2.304 2.100 2.125 54,283 -0.00(-0.14%)
May 25, 2017 2.076 2.349 2.000 2.128 94,274 +0.04(+2.04%)
May 24, 2017 2.160 2.237 2.075 2.086 97,844 -0.14(-6.48%)
May 23, 2017 2.264 2.355 2.150 2.230 75,974 -0.12(-5.31%)
May 22, 2017 2.575 2.575 2.250 2.355 54,801 -0.10(-3.98%)
May 19, 2017 2.151 2.453 2.100 2.453 91,684 +0.26(+11.83%)
May 18, 2017 2.350 2.483 2.100 2.193 97,846 -0.12(-5.35%)
May 17, 2017 2.450 2.450 2.299 2.317 94,917 -0.08(-3.34%)
May 16, 2017 2.550 2.550 2.250 2.397 71,013 -0.07(-2.70%)
May 15, 2017 2.250 2.502 2.178 2.463 143,325 +0.13(+5.46%)
May 12, 2017 2.522 2.522 2.307 2.336 77,361 -0.11(-4.65%)
May 11, 2017 2.650 2.650 2.400 2.450 92,613 -0.21(-7.88%)
May 10, 2017 2.651 2.688 2.520 2.659 115,287 +0.04(+1.49%)
May 09, 2017 2.500 2.800 2.410 2.620 128,880 +0.13(+5.24%)
May 08, 2017 2.600 2.749 2.395 2.490 191,170 -0.11(-4.19%)
May 05, 2017 2.749 2.749 2.550 2.599 70,305 -0.08(-2.97%)
May 04, 2017 3.000 3.001 2.586 2.679 121,509 -0.14(-5.03%)
May 03, 2017 2.750 2.950 2.750 2.821 119,264 -0.04(-1.55%)
May 02, 2017 3.050 3.050 2.756 2.865 84,339 -0.18(-6.07%)
May 01, 2017 3.312 3.312 3.000 3.050 136,241 -0.15(-4.70%)
Apr 28, 2017 3.200 3.400 3.126 3.200 699,875 -2.00(-38.45%)
Apr 27, 2017 5.500 5.525 5.150 5.200 54,495 -0.35(-6.31%)
Apr 26, 2017 5.550 5.600 5.442 5.550 25,056 +0.00(+0.00%)
Apr 25, 2017 5.500 5.650 5.400 5.550 31,013 +0.00(+0.00%)
Apr 24, 2017 5.800 6.100 5.405 5.550 22,973 -0.10(-1.77%)
Apr 21, 2017 5.750 5.800 5.450 5.650 35,565 -0.25(-4.24%)
Apr 20, 2017 6.200 6.300 5.850 5.900 63,037 -0.05(-0.84%)
Apr 19, 2017 5.950 6.100 5.750 5.950 28,377 +0.00(+0.00%)
Apr 18, 2017 6.250 6.287 5.800 5.950 23,576 -0.25(-4.03%)
Apr 17, 2017 6.250 6.750 6.007 6.200 55,371 +0.10(+1.64%)
Apr 13, 2017 6.050 6.198 5.750 6.100 53,566 +0.15(+2.52%)
Apr 12, 2017 5.350 6.000 5.350 5.950 111,880 +0.75(+14.42%)
Apr 11, 2017 5.300 6.050 5.200 5.200 97,688 -0.08(-1.42%)
Apr 10, 2017 5.600 5.700 5.100 5.275 136,176 -0.32(-5.80%)
Apr 07, 2017 7.300 7.300 4.950 5.600 406,216 -1.70(-23.29%)
Apr 06, 2017 7.550 7.700 7.050 7.300 43,999 -0.25(-3.31%)
Apr 05, 2017 7.900 8.000 7.550 7.550 22,303 -0.20(-2.58%)
Apr 04, 2017 7.700 8.050 7.700 7.750 23,161 -0.10(-1.27%)
Apr 03, 2017 8.200 8.200 7.750 7.850 18,073 -0.30(-3.68%)
Mar 31, 2017 8.150 8.450 8.000 8.150 20,982 -0.11(-1.36%)
Mar 30, 2017 7.950 8.300 7.900 8.262 16,127 +0.36(+4.59%)
Mar 29, 2017 8.100 8.250 7.850 7.900 19,750 -0.15(-1.86%)
Mar 28, 2017 8.450 8.550 8.000 8.050 11,086 -0.35(-4.17%)
Mar 27, 2017 8.400 8.550 8.250 8.400 18,750 -0.10(-1.18%)
Mar 24, 2017 8.750 8.850 8.150 8.500 20,064 -0.20(-2.30%)
Mar 23, 2017 7.800 8.700 7.750 8.700 28,338 +0.90(+11.54%)
Mar 22, 2017 7.750 8.200 7.700 7.800 40,410 -0.20(-2.50%)
Mar 21, 2017 8.700 8.700 7.950 8.000 52,812 -0.80(-9.09%)
Mar 20, 2017 9.000 9.550 8.450 8.800 48,397 -0.20(-2.22%)
Mar 17, 2017 8.650 9.450 7.200 9.000 319,820 -1.35(-13.04%)
Mar 16, 2017 10.25 10.60 10.15 10.35 22,284 +0.10(+0.98%)
Mar 15, 2017 10.30 10.45 10.00 10.25 19,882 +0.10(+0.99%)
Mar 14, 2017 10.65 10.70 10.05 10.15 18,432 -0.60(-5.58%)
Mar 13, 2017 10.80 11.00 10.40 10.75 19,710 +0.15(+1.42%)
Mar 10, 2017 10.70 10.90 10.55 10.60 16,288 -0.10(-0.93%)
Mar 09, 2017 10.65 10.85 10.55 10.70 14,147 +0.00(+0.00%)
Mar 08, 2017 10.85 11.10 10.30 10.70 30,829 +0.15(+1.42%)
Mar 07, 2017 10.35 10.80 9.800 10.55 31,999 +0.15(+1.44%)
Mar 06, 2017 10.95 11.25 10.31 10.40 26,186 -0.55(-5.02%)
Mar 03, 2017 11.10 11.40 10.85 10.95 36,650 +0.05(+0.46%)
Mar 02, 2017 11.20 11.50 10.50 10.90 35,718 +0.00(+0.00%)
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.