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, 2017 2.260 2.335 2.057 2.142 72,080 -0.12(-5.22%)
Jun 29, 2017 2.450 2.450 2.228 2.260 40,667 -0.09(-3.87%)
Jun 28, 2017 2.300 2.425 2.160 2.351 166,656 +0.01(+0.56%)
Jun 27, 2017 2.291 2.500 2.251 2.338 177,138 -0.02(-0.89%)
Jun 26, 2017 2.274 2.500 2.273 2.359 242,955 +0.11(+4.84%)
Jun 23, 2017 2.200 2.375 2.126 2.250 108,111 +0.09(+4.31%)
Jun 22, 2017 2.050 2.200 2.027 2.157 43,233 +0.08(+3.70%)
Jun 21, 2017 2.150 2.224 2.078 2.080 36,786 -0.11(-5.13%)
Jun 20, 2017 2.244 2.244 2.075 2.192 66,895 -0.05(-2.32%)
Jun 19, 2017 2.200 2.250 2.025 2.244 120,640 +0.09(+4.40%)
Jun 16, 2017 2.280 2.325 2.150 2.150 34,937 -0.18(-7.53%)
Jun 15, 2017 2.392 2.400 2.206 2.325 27,376 +0.03(+1.09%)
Jun 14, 2017 2.300 2.377 2.163 2.300 49,961 +0.00(+0.00%)
Jun 13, 2017 2.125 2.350 2.125 2.300 33,382 +0.17(+8.24%)
Jun 12, 2017 2.150 2.425 2.110 2.125 45,542 -0.07(-3.19%)
Jun 09, 2017 2.250 2.250 2.151 2.195 24,906 +0.00(+0.09%)
Jun 08, 2017 2.078 2.263 2.075 2.193 25,068 +0.10(+4.83%)
Jun 07, 2017 2.156 2.300 2.057 2.092 36,276 -0.11(-4.91%)
Jun 06, 2017 2.250 2.425 2.079 2.200 58,993 -0.04(-1.83%)
Jun 05, 2017 2.275 2.275 2.082 2.241 68,662 +0.04(+1.82%)
Jun 02, 2017 2.150 2.300 2.054 2.201 68,219 +0.05(+2.37%)
Jun 01, 2017 1.921 2.350 1.800 2.150 89,841 +0.17(+8.86%)
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%)
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.