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 (%)
Sep 28, 2018 3.750 5.150 3.700 4.850 2,229,680 +1.17(+31.83%)
Sep 27, 2018 3.650 3.850 3.650 3.679 282,922 +0.06(+1.77%)
Sep 26, 2018 3.850 3.875 3.600 3.615 282,797 +0.03(+0.89%)
Sep 25, 2018 3.623 3.850 3.500 3.583 403,856 +0.13(+3.72%)
Sep 24, 2018 3.250 4.150 3.200 3.454 1,838,753 +0.10(+3.12%)
Sep 21, 2018 3.200 3.350 3.000 3.350 264,280 +0.27(+8.82%)
Sep 20, 2018 3.050 3.200 3.030 3.079 161,642 +0.05(+1.58%)
Sep 19, 2018 3.000 3.199 3.000 3.030 191,093 -0.00(-0.15%)
Sep 18, 2018 2.800 3.100 2.755 3.035 198,344 +0.21(+7.45%)
Sep 17, 2018 2.850 2.900 2.645 2.825 224,538 -0.03(-0.89%)
Sep 14, 2018 2.900 2.950 2.850 2.850 113,260 -0.10(-3.37%)
Sep 13, 2018 2.950 3.005 2.900 2.950 197,752 +0.05(+1.69%)
Sep 12, 2018 3.035 3.125 2.800 2.901 353,240 -0.20(-6.36%)
Sep 11, 2018 3.100 3.200 3.010 3.098 263,980 -0.06(-1.90%)
Sep 10, 2018 3.050 3.365 3.050 3.158 422,047 +0.11(+3.52%)
Sep 07, 2018 3.100 3.350 2.950 3.050 771,420 +0.10(+3.32%)
Sep 06, 2018 2.920 3.125 2.787 2.952 383,621 +0.05(+1.83%)
Sep 05, 2018 3.150 3.175 2.792 2.899 621,956 -0.25(-7.97%)
Sep 04, 2018 3.250 3.250 3.050 3.150 436,909 +0.05(+1.61%)
Aug 31, 2018 3.100 3.100 3.100 0 +0.16(+5.44%)
Aug 30, 2018 2.872 3.450 2.700 2.940 2,075,775 +0.21(+7.52%)
Aug 29, 2018 2.300 2.850 2.289 2.735 1,038,340 +0.46(+20.09%)
Aug 28, 2018 2.350 2.350 2.150 2.277 319,337 -0.02(-1.00%)
Aug 27, 2018 2.100 2.450 2.000 2.300 528,262 +0.20(+9.52%)
Aug 24, 2018 2.050 2.150 1.950 2.100 329,220 +0.11(+5.58%)
Aug 23, 2018 2.050 2.094 1.950 1.989 225,511 -0.06(-2.71%)
Aug 22, 2018 1.950 2.150 1.900 2.045 447,303 +0.08(+3.97%)
Aug 21, 2018 2.191 2.207 1.950 1.966 632,119 -0.18(-8.53%)
Aug 20, 2018 2.300 2.300 2.100 2.150 750,474 -0.10(-4.44%)
Aug 17, 2018 2.350 2.350 2.200 2.250 405,640 -0.09(-3.70%)
Aug 16, 2018 2.425 2.500 2.200 2.337 737,942 +0.00(+0.09%)
Aug 15, 2018 2.550 2.589 2.220 2.334 1,134,799 -0.42(-15.11%)
Aug 14, 2018 3.050 3.075 2.700 2.750 561,962 -0.25(-8.33%)
Aug 13, 2018 3.100 3.100 2.750 3.000 566,004 +0.05(+1.69%)
Aug 10, 2018 2.600 3.050 2.500 2.950 765,280 +0.38(+14.76%)
Aug 09, 2018 2.743 2.743 2.455 2.571 1,100,350 -0.17(-6.29%)
Aug 08, 2018 2.895 2.895 2.675 2.743 586,408 -0.11(-3.75%)
Aug 07, 2018 3.075 3.075 2.650 2.850 984,973 -0.20(-6.56%)
Aug 06, 2018 3.250 3.250 3.000 3.050 765,123 -0.10(-3.17%)
Aug 03, 2018 3.200 3.300 2.950 3.150 1,103,160 -0.10(-3.08%)
Aug 02, 2018 2.900 3.400 2.750 3.250 1,704,085 +0.45(+16.07%)
Aug 01, 2018 2.900 2.950 2.600 2.800 1,056,236 -0.20(-6.67%)
Jul 31, 2018 3.450 3.450 2.450 3.000 2,177,393 -0.50(-14.29%)
Jul 30, 2018 2.950 4.000 2.800 3.500 5,299,692 +0.95(+37.25%)
Jul 27, 2018 2.250 2.650 2.100 2.550 3,350,980 +0.40(+18.60%)
Jul 26, 2018 1.800 2.225 1.650 2.150 2,455,480 +0.52(+31.90%)
Jul 25, 2018 1.900 2.248 1.525 1.630 4,369,774 +0.23(+16.43%)
Jul 24, 2018 1.500 1.500 1.350 1.400 83,776 -0.05(-3.38%)
Jul 23, 2018 1.450 1.500 1.419 1.449 116,815 +0.05(+3.54%)
Jul 20, 2018 1.400 1.498 1.353 1.399 235,265 +0.05(+3.67%)
Jul 19, 2018 1.320 1.385 1.300 1.350 86,294 +0.06(+4.65%)
Jul 18, 2018 1.325 1.327 1.260 1.290 94,399 -0.01(-1.11%)
Jul 17, 2018 1.317 1.345 1.268 1.304 113,494 +0.05(+3.94%)
Jul 16, 2018 1.450 1.470 1.175 1.255 496,002 -0.13(-9.68%)
Jul 13, 2018 1.350 1.397 1.326 1.390 138,619 +0.06(+4.87%)
Jul 12, 2018 1.350 1.364 1.288 1.325 131,883 -0.02(-1.49%)
Jul 11, 2018 1.375 1.409 1.250 1.345 231,145 -0.03(-2.18%)
Jul 10, 2018 1.288 1.425 1.288 1.375 516,725 +0.12(+10.00%)
Jul 09, 2018 1.325 1.325 1.264 1.250 215,309 -0.05(-3.66%)
Jul 06, 2018 1.218 1.298 1.217 1.298 173,580 +0.08(+6.66%)
Jul 05, 2018 1.205 1.250 1.200 1.216 72,863 -0.02(-1.82%)
Jul 03, 2018 1.239 1.239 1.239 0 +0.01(+1.14%)
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.