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 28, 2019 7.600 8.970 7.600 8.970 3,468,300 +1.43(+18.97%)
Jun 27, 2019 7.660 7.830 7.440 7.540 218,574 -0.16(-2.08%)
Jun 26, 2019 7.840 7.970 7.650 7.700 172,251 -0.01(-0.13%)
Jun 25, 2019 7.710 8.100 7.630 7.710 273,100 -0.06(-0.77%)
Jun 24, 2019 7.940 8.100 7.770 7.770 380,433 -0.20(-2.51%)
Jun 21, 2019 7.950 8.080 7.770 7.970 177,800 +0.09(+1.14%)
Jun 20, 2019 7.750 8.050 7.610 7.880 288,702 +0.28(+3.68%)
Jun 19, 2019 7.150 7.630 7.080 7.600 196,089 +0.40(+5.56%)
Jun 18, 2019 7.280 7.290 7.050 7.200 209,613 -0.05(-0.69%)
Jun 17, 2019 7.120 7.347 7.050 7.250 251,989 +0.10(+1.40%)
Jun 14, 2019 7.410 7.410 7.040 7.150 208,900 -0.33(-4.41%)
Jun 13, 2019 8.010 8.050 7.210 7.480 368,007 -0.52(-6.50%)
Jun 12, 2019 7.920 8.260 7.720 8.000 623,172 +0.17(+2.17%)
Jun 11, 2019 7.290 8.210 7.120 7.830 784,835 +0.43(+5.81%)
Jun 10, 2019 6.370 7.650 6.370 7.400 691,097 +1.05(+16.54%)
Jun 07, 2019 6.410 6.530 6.320 6.350 175,700 -0.03(-0.47%)
Jun 06, 2019 6.540 6.800 6.350 6.380 131,612 -0.14(-2.15%)
Jun 05, 2019 6.390 6.910 6.380 6.520 422,594 +0.26(+4.15%)
Jun 04, 2019 6.000 6.300 5.960 6.260 414,935 +0.33(+5.56%)
Jun 03, 2019 6.380 6.537 5.750 5.930 586,568 -0.49(-7.63%)
May 31, 2019 6.610 6.740 6.330 6.420 475,500 -0.23(-3.46%)
May 30, 2019 6.750 6.890 6.570 6.650 265,758 -0.16(-2.35%)
May 29, 2019 6.910 7.040 6.720 6.810 257,373 -0.22(-3.13%)
May 28, 2019 6.810 7.160 6.730 7.030 266,096 +0.04(+0.57%)
May 24, 2019 6.890 7.150 6.700 6.990 433,500 +0.01(+0.14%)
May 23, 2019 7.100 7.100 6.800 6.980 405,531 -0.10(-1.41%)
May 22, 2019 7.160 7.330 7.050 7.080 167,435 -0.19(-2.61%)
May 21, 2019 7.130 7.430 7.100 7.270 265,172 +0.20(+2.83%)
May 20, 2019 7.320 7.486 6.970 7.070 337,474 -0.26(-3.55%)
May 17, 2019 6.880 7.380 6.830 7.330 661,400 +0.59(+8.75%)
May 16, 2019 6.680 6.823 6.550 6.740 375,627 +0.08(+1.20%)
May 15, 2019 6.710 6.870 6.410 6.660 550,262 -0.13(-1.91%)
May 14, 2019 7.050 7.250 6.680 6.790 622,042 -0.32(-4.50%)
May 13, 2019 7.260 7.370 6.690 7.110 486,453 -0.25(-3.40%)
May 10, 2019 7.550 7.588 7.290 7.360 211,300 -0.12(-1.60%)
May 09, 2019 7.380 7.620 7.270 7.480 222,398 +0.06(+0.81%)
May 08, 2019 7.510 7.650 7.260 7.420 335,340 -0.11(-1.46%)
May 07, 2019 7.730 7.780 7.320 7.530 429,356 -0.21(-2.71%)
May 06, 2019 7.720 8.000 7.610 7.740 336,250 -0.21(-2.64%)
May 03, 2019 7.950 8.000 7.600 7.950 307,400 +0.03(+0.38%)
May 02, 2019 7.830 7.970 7.750 7.920 206,946 +0.00(+0.00%)
May 01, 2019 8.120 8.230 7.760 7.920 205,816 -0.18(-2.22%)
Apr 30, 2019 7.890 8.150 7.800 8.100 349,215 +0.14(+1.76%)
Apr 29, 2019 7.920 8.240 7.713 7.960 255,316 -0.03(-0.38%)
Apr 26, 2019 7.970 8.230 7.680 7.990 465,400 -0.04(-0.50%)
Apr 25, 2019 7.780 8.248 7.520 8.030 655,798 +0.05(+0.63%)
Apr 24, 2019 8.530 8.690 7.900 7.980 718,924 -0.50(-5.90%)
Apr 23, 2019 8.890 9.090 8.480 8.480 454,453 -0.30(-3.42%)
Apr 22, 2019 8.250 8.900 8.120 8.780 417,113 +0.49(+5.91%)
Apr 18, 2019 8.440 8.600 8.230 8.290 426,800 -0.16(-1.89%)
Apr 17, 2019 8.630 8.830 8.310 8.450 292,900 -0.09(-1.05%)
Apr 16, 2019 8.500 9.000 8.400 8.540 427,693 +0.01(+0.12%)
Apr 15, 2019 9.110 9.190 8.450 8.530 581,602 -0.67(-7.28%)
Apr 12, 2019 9.350 9.800 9.190 9.200 505,400 -0.17(-1.81%)
Apr 11, 2019 9.660 9.950 9.250 9.370 516,915 -0.30(-3.10%)
Apr 10, 2019 9.380 9.820 9.240 9.670 492,300 +0.29(+3.09%)
Apr 09, 2019 9.790 9.850 9.270 9.380 537,556 -0.42(-4.29%)
Apr 08, 2019 9.880 10.14 9.680 9.800 435,560 -0.15(-1.51%)
Apr 05, 2019 9.870 10.20 9.750 9.950 379,100 +0.12(+1.22%)
Apr 04, 2019 10.26 10.45 9.680 9.830 659,510 -0.57(-5.48%)
Apr 03, 2019 10.76 10.76 10.21 10.40 510,471 -0.17(-1.61%)
Apr 02, 2019 10.23 10.70 10.07 10.57 638,375 +0.51(+5.07%)
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.