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 (%)
Jul 31, 2015 17.00 17.75 16.75 17.50 42,009 +0.00(+0.00%)
Jul 30, 2015 16.00 17.55 16.00 17.50 100,858 +1.35(+8.36%)
Jul 29, 2015 16.30 17.15 15.85 16.15 55,120 -0.10(-0.62%)
Jul 28, 2015 16.25 16.35 15.60 16.25 115,562 -0.15(-0.91%)
Jul 27, 2015 17.15 17.35 16.25 16.40 103,394 -1.15(-6.55%)
Jul 24, 2015 17.05 17.70 16.80 17.55 75,637 +0.35(+2.03%)
Jul 23, 2015 18.15 18.15 17.15 17.20 51,672 -0.80(-4.44%)
Jul 22, 2015 16.55 18.80 15.95 18.00 141,892 +1.10(+6.51%)
Jul 21, 2015 16.20 17.30 15.85 16.90 148,709 +0.70(+4.32%)
Jul 20, 2015 17.90 19.30 15.40 16.20 415,772 -5.05(-23.76%)
Jul 17, 2015 19.30 21.55 19.00 21.25 137,320 +1.90(+9.82%)
Jul 16, 2015 19.70 19.90 18.60 19.35 81,378 -0.10(-0.51%)
Jul 15, 2015 19.15 19.90 18.95 19.45 72,435 +0.30(+1.57%)
Jul 14, 2015 19.85 19.85 18.15 19.15 182,294 -0.55(-2.79%)
Jul 13, 2015 19.30 20.00 18.90 19.70 63,369 +0.80(+4.23%)
Jul 10, 2015 18.70 19.00 18.00 18.90 77,712 +0.80(+4.42%)
Jul 09, 2015 17.70 19.25 16.90 18.10 154,003 +1.10(+6.47%)
Jul 08, 2015 17.65 17.90 16.90 17.00 107,328 -0.85(-4.76%)
Jul 07, 2015 19.25 19.40 17.55 17.85 112,500 -1.55(-7.99%)
Jul 06, 2015 17.45 19.45 16.65 19.40 227,417 +1.70(+9.60%)
Jul 02, 2015 18.95 17.70 17.70 17.70 231,620 -1.00(-5.35%)
Jul 01, 2015 19.25 20.70 18.45 18.70 152,275 -0.70(-3.61%)
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%)
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.