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 (%)
Aug 29, 2014 9.550 10.00 10.00 10.00 4,560 +0.00(+0.00%)
Aug 28, 2014 9.850 10.05 9.850 10.00 2,192 -0.15(-1.48%)
Aug 27, 2014 9.850 10.30 9.850 10.15 10,787 +0.10(+1.00%)
Aug 26, 2014 10.25 10.50 10.00 10.05 7,756 -0.30(-2.90%)
Aug 25, 2014 10.20 10.40 10.00 10.35 5,343 +0.05(+0.49%)
Aug 22, 2014 9.900 10.40 9.900 10.30 7,108 +0.10(+0.98%)
Aug 21, 2014 10.30 10.60 10.22 10.20 11,363 -0.25(-2.39%)
Aug 20, 2014 10.10 10.10 10.10 10.45 14,239 +0.00(+0.00%)
Aug 19, 2014 10.00 10.60 9.938 10.45 21,368 +0.50(+5.03%)
Aug 18, 2014 9.650 10.00 9.650 9.950 20,951 +0.00(+0.00%)
Aug 15, 2014 10.00 10.50 9.850 9.950 26,633 +0.25(+2.58%)
Aug 14, 2014 9.300 9.900 9.250 9.700 7,792 +0.30(+3.19%)
Aug 13, 2014 9.400 9.850 9.400 9.400 6,925 -0.18(-1.88%)
Aug 12, 2014 9.999 10.00 9.400 9.580 2,790 -0.27(-2.74%)
Aug 11, 2014 9.800 10.00 9.600 9.850 5,275 +0.05(+0.51%)
Aug 08, 2014 9.600 10.00 9.600 9.800 4,382 +0.00(+0.00%)
Aug 07, 2014 9.550 10.00 9.550 9.800 4,994 -0.05(-0.51%)
Aug 06, 2014 9.947 9.947 9.250 9.850 8,415 +0.15(+1.55%)
Aug 05, 2014 9.150 9.850 9.150 9.700 8,668 +0.30(+3.19%)
Aug 04, 2014 9.050 9.550 9.050 9.400 3,194 +0.00(+0.00%)
Aug 01, 2014 9.900 9.900 9.250 9.400 10,822 -0.60(-6.00%)
Jul 31, 2014 9.250 10.10 9.250 10.00 10,704 +0.45(+4.71%)
Jul 30, 2014 9.450 9.896 9.450 9.550 3,832 -0.20(-2.05%)
Jul 29, 2014 9.750 10.10 9.600 9.750 11,175 -0.35(-3.47%)
Jul 28, 2014 9.950 10.30 9.750 10.10 12,936 -0.15(-1.46%)
Jul 25, 2014 9.950 10.50 9.950 10.25 18,325 +0.00(+0.00%)
Jul 24, 2014 10.40 10.75 10.00 10.25 32,011 +0.55(+5.67%)
Jul 23, 2014 9.050 10.00 9.050 9.700 23,032 +0.50(+5.44%)
Jul 22, 2014 8.750 9.550 8.750 9.200 4,984 +0.22(+2.47%)
Jul 21, 2014 8.750 9.050 8.600 8.978 6,847 +0.03(+0.31%)
Jul 18, 2014 8.900 9.091 8.604 8.950 13,766 -0.05(-0.56%)
Jul 17, 2014 9.158 9.650 9.000 9.000 19,237 -0.10(-1.10%)
Jul 16, 2014 9.000 9.150 8.900 9.100 8,407 +0.00(+0.00%)
Jul 15, 2014 9.150 9.155 8.950 9.100 17,004 -0.25(-2.67%)
Jul 14, 2014 9.000 9.399 8.950 9.350 11,475 -0.05(-0.53%)
Jul 11, 2014 9.000 9.500 8.950 9.400 17,339 +0.15(+1.62%)
Jul 10, 2014 8.900 9.350 8.750 9.250 15,335 +0.20(+2.21%)
Jul 09, 2014 9.000 9.450 9.000 9.050 7,286 -0.05(-0.55%)
Jul 08, 2014 8.950 9.200 8.950 9.100 6,699 +0.00(+0.00%)
Jul 07, 2014 9.500 9.700 8.950 9.100 5,145 -0.20(-2.15%)
Jul 03, 2014 9.050 9.300 9.300 9.300 5,780 +0.15(+1.64%)
Jul 02, 2014 8.950 9.500 8.950 9.150 9,339 +0.00(+0.00%)
Jul 01, 2014 9.050 9.300 9.000 9.150 21,920 +0.10(+1.10%)
Jun 30, 2014 9.000 9.400 9.000 9.050 9,705 -0.10(-1.09%)
Jun 27, 2014 9.000 9.450 9.000 9.150 12,025 +0.05(+0.55%)
Jun 26, 2014 9.000 9.300 8.800 9.100 11,391 -0.10(-1.09%)
Jun 25, 2014 9.500 9.500 8.900 9.200 33,746 -0.40(-4.17%)
Jun 24, 2014 8.600 9.950 8.500 9.600 147,746 +2.15(+28.86%)
Jun 23, 2014 7.450 7.500 7.350 7.450 2,394 -0.15(-1.97%)
Jun 20, 2014 7.450 7.650 7.250 7.600 10,910 -0.15(-1.94%)
Jun 19, 2014 7.750 7.935 7.500 7.750 13,227 -0.20(-2.52%)
Jun 18, 2014 8.000 8.100 7.500 7.950 5,784 -0.15(-1.85%)
Jun 17, 2014 7.500 8.250 7.350 8.100 15,856 +0.40(+5.19%)
Jun 16, 2014 7.450 7.850 7.450 7.700 3,067 +0.00(+0.00%)
Jun 13, 2014 7.500 7.700 7.050 7.700 7,890 +0.10(+1.32%)
Jun 12, 2014 7.800 7.850 7.500 7.600 7,247 -0.15(-1.94%)
Jun 11, 2014 7.250 7.945 7.100 7.750 7,414 +0.45(+6.16%)
Jun 10, 2014 7.150 7.350 7.150 7.300 6,743 +0.10(+1.39%)
Jun 06, 2014 7.300 7.300 7.050 7.200 4,147 +0.00(+0.00%)
Jun 05, 2014 7.250 7.700 7.050 7.200 9,707 -0.10(-1.37%)
Jun 04, 2014 7.250 7.500 7.050 7.300 8,477 +0.20(+2.82%)
Jun 03, 2014 7.300 7.600 6.900 7.100 9,751 -0.20(-2.74%)
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.