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 (%)
Jun 30, 2015 19.50 19.77 18.30 19.40 360,009 -0.85(-4.20%)
Jun 29, 2015 23.90 23.90 18.10 20.25 755,489 -4.05(-16.67%)
Jun 26, 2015 25.15 26.40 23.85 24.30 599,150 -0.40(-1.62%)
Jun 25, 2015 24.25 24.95 22.90 24.70 225,294 +0.45(+1.86%)
Jun 24, 2015 23.50 24.40 22.90 24.25 112,929 +0.65(+2.75%)
Jun 23, 2015 24.05 24.30 23.45 23.60 112,310 -0.25(-1.05%)
Jun 22, 2015 23.55 24.46 23.00 23.85 178,663 +0.55(+2.36%)
Jun 19, 2015 24.15 24.70 23.30 23.30 166,692 -0.90(-3.72%)
Jun 18, 2015 25.10 26.50 24.10 24.20 220,248 -1.20(-4.72%)
Jun 17, 2015 28.45 28.75 24.65 25.40 672,989 +1.60(+6.72%)
Jun 16, 2015 25.55 25.55 23.30 23.80 244,573 -1.30(-5.18%)
Jun 15, 2015 24.55 25.25 21.65 25.10 229,042 +0.50(+2.03%)
Jun 12, 2015 26.55 26.65 23.80 24.60 395,731 -1.80(-6.82%)
Jun 11, 2015 28.05 28.85 26.40 26.40 88,282 -1.50(-5.38%)
Jun 10, 2015 28.65 29.00 27.90 27.90 67,759 -0.65(-2.28%)
Jun 09, 2015 30.50 30.65 27.80 28.55 183,044 -2.10(-6.85%)
Jun 08, 2015 30.95 31.15 29.52 30.65 98,664 -0.35(-1.13%)
Jun 05, 2015 31.70 32.10 29.55 31.00 203,728 -1.10(-3.43%)
Jun 04, 2015 34.90 34.90 31.65 32.10 116,615 -2.80(-8.02%)
Jun 03, 2015 34.85 35.05 33.90 34.90 115,259 +0.20(+0.58%)
Jun 02, 2015 34.80 36.90 34.20 34.70 212,064 -0.80(-2.25%)
Jun 01, 2015 30.35 36.40 29.90 35.50 264,124 +5.05(+16.58%)
May 29, 2015 30.25 30.70 29.70 30.45 137,256 +0.35(+1.16%)
May 28, 2015 29.95 31.00 29.15 30.10 173,222 -0.15(-0.50%)
May 27, 2015 28.65 30.25 28.35 30.25 88,658 +1.35(+4.67%)
May 26, 2015 28.80 30.00 28.55 28.90 156,788 +0.25(+0.87%)
May 22, 2015 30.00 28.65 28.65 28.65 126,720 -1.35(-4.50%)
May 21, 2015 30.10 30.12 29.05 30.00 72,593 -0.10(-0.33%)
May 20, 2015 30.40 30.95 28.90 30.10 166,338 -0.35(-1.15%)
May 19, 2015 29.85 31.40 29.65 30.45 66,555 +0.10(+0.33%)
May 18, 2015 31.80 31.80 28.85 30.35 199,585 -1.55(-4.86%)
May 15, 2015 31.85 32.45 31.75 31.90 35,597 -0.30(-0.93%)
May 14, 2015 31.65 33.23 31.55 32.20 55,408 +0.00(+0.00%)
May 13, 2015 33.35 33.50 31.70 32.20 75,013 -1.45(-4.31%)
May 12, 2015 31.50 33.70 31.43 33.65 135,209 +1.75(+5.49%)
May 11, 2015 35.75 35.75 31.55 31.90 185,553 -3.85(-10.77%)
May 08, 2015 31.50 36.45 31.35 35.75 263,427 -1.50(-4.03%)
May 07, 2015 36.40 37.95 35.80 37.25 118,791 -0.50(-1.32%)
May 06, 2015 36.90 38.45 36.85 37.75 175,719 -0.25(-0.66%)
May 05, 2015 39.25 39.80 37.50 38.00 124,971 -1.25(-3.18%)
May 04, 2015 37.65 40.10 37.25 39.25 158,283 +1.20(+3.15%)
May 01, 2015 37.40 38.15 37.10 38.05 118,325 +0.55(+1.47%)
Apr 30, 2015 39.30 39.30 37.10 37.50 116,978 -1.90(-4.82%)
Apr 29, 2015 39.50 40.00 37.55 39.40 279,473 -0.10(-0.25%)
Apr 28, 2015 40.90 42.35 39.25 39.50 152,373 -1.65(-4.01%)
Apr 27, 2015 43.00 43.05 39.50 41.15 317,177 -1.90(-4.41%)
Apr 24, 2015 44.75 44.75 43.00 43.05 78,327 -1.10(-2.49%)
Apr 23, 2015 44.10 45.25 43.70 44.15 106,136 -0.15(-0.34%)
Apr 22, 2015 45.05 45.60 43.60 44.30 130,665 -1.40(-3.06%)
Apr 21, 2015 46.20 49.00 45.25 45.70 184,730 -1.05(-2.25%)
Apr 20, 2015 42.40 47.30 39.30 46.75 284,640 +4.40(+10.39%)
Apr 17, 2015 43.00 43.65 41.60 42.35 80,993 -1.00(-2.31%)
Apr 16, 2015 42.85 44.35 42.10 43.35 68,105 +0.60(+1.40%)
Apr 15, 2015 42.50 43.20 41.05 42.75 70,597 +0.25(+0.59%)
Apr 14, 2015 43.65 43.70 41.50 42.50 176,015 -1.15(-2.63%)
Apr 13, 2015 44.40 46.45 43.30 43.65 148,060 -1.15(-2.57%)
Apr 10, 2015 44.25 46.00 42.70 44.80 124,276 +0.60(+1.36%)
Apr 09, 2015 41.75 44.50 40.80 44.20 386,488 -1.35(-2.96%)
Apr 08, 2015 46.00 47.25 44.40 45.55 134,074 -0.65(-1.41%)
Apr 07, 2015 43.90 47.20 43.25 46.20 149,918 +2.30(+5.24%)
Apr 06, 2015 44.40 45.00 42.05 43.90 167,027 -1.50(-3.30%)
Apr 02, 2015 48.85 45.40 45.40 45.40 226,600 -3.95(-8.00%)
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.