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 (%)
Mar 29, 2019 9.250 9.620 9.070 9.450 608,900 +0.39(+4.30%)
Mar 28, 2019 9.180 10.50 9.000 9.060 1,365,117 -0.21(-2.27%)
Mar 27, 2019 7.680 9.740 7.650 9.270 1,987,260 +1.65(+21.65%)
Mar 26, 2019 7.860 8.150 7.500 7.620 765,236 -0.68(-8.19%)
Mar 25, 2019 8.550 8.600 8.100 8.300 273,615 +0.05(+0.61%)
Mar 22, 2019 8.400 8.750 8.100 8.250 245,360 -0.10(-1.20%)
Mar 21, 2019 7.850 8.700 7.850 8.350 592,120 +0.70(+9.15%)
Mar 20, 2019 7.900 8.050 7.500 7.650 593,563 -0.25(-3.16%)
Mar 19, 2019 8.300 8.350 7.850 7.900 524,859 -0.50(-5.95%)
Mar 18, 2019 9.100 9.100 8.000 8.400 706,576 -0.70(-7.69%)
Mar 15, 2019 8.400 9.250 8.000 9.100 514,700 +0.10(+1.11%)
Mar 14, 2019 9.200 9.350 8.750 9.000 429,229 -0.25(-2.70%)
Mar 13, 2019 9.450 9.550 9.200 9.250 237,225 -0.10(-1.07%)
Mar 12, 2019 9.100 9.700 9.050 9.350 275,326 +0.30(+3.31%)
Mar 11, 2019 8.850 9.400 8.838 9.050 225,450 +0.15(+1.69%)
Mar 08, 2019 8.800 9.300 8.700 8.900 226,520 -0.50(-5.32%)
Mar 07, 2019 9.000 9.450 8.700 9.400 438,526 +0.55(+6.21%)
Mar 06, 2019 8.050 9.250 8.050 8.850 579,787 +0.70(+8.59%)
Mar 05, 2019 8.100 8.200 7.800 8.150 219,337 +0.05(+0.62%)
Mar 04, 2019 8.550 8.650 7.950 8.100 381,796 -0.40(-4.71%)
Mar 01, 2019 8.250 8.750 8.100 8.500 327,060 +0.30(+3.66%)
Feb 28, 2019 8.800 8.850 7.750 8.200 543,652 -0.70(-7.87%)
Feb 27, 2019 9.100 9.200 8.750 8.900 359,093 -0.15(-1.66%)
Feb 26, 2019 9.350 9.550 9.050 9.050 254,939 -0.40(-4.23%)
Feb 25, 2019 9.650 9.900 9.350 9.450 292,965 -0.05(-0.53%)
Feb 22, 2019 9.150 9.600 9.100 9.500 399,780 +0.45(+4.97%)
Feb 21, 2019 9.200 9.600 9.000 9.050 424,919 -0.25(-2.69%)
Feb 20, 2019 9.750 9.750 9.000 9.300 691,245 -0.20(-2.11%)
Feb 19, 2019 8.900 9.600 8.600 9.500 939,886 +1.05(+12.43%)
Feb 15, 2019 8.700 8.850 7.500 8.450 1,669,580 -0.45(-5.06%)
Feb 14, 2019 10.80 10.80 8.900 8.900 2,789,504 -3.45(-27.94%)
Feb 13, 2019 13.45 13.70 12.05 12.35 1,476,115 -0.90(-6.79%)
Feb 12, 2019 10.85 13.60 10.80 13.25 2,102,070 +2.60(+24.41%)
Feb 11, 2019 9.950 10.90 9.900 10.65 786,084 +0.80(+8.12%)
Feb 08, 2019 9.350 10.15 9.250 9.850 290,160 +0.35(+3.68%)
Feb 07, 2019 9.700 9.700 8.550 9.500 264,621 -0.25(-2.56%)
Feb 06, 2019 10.15 10.15 9.500 9.750 296,225 -0.20(-2.01%)
Feb 05, 2019 9.950 10.10 9.750 9.950 392,310 +0.05(+0.51%)
Feb 04, 2019 9.950 10.15 9.600 9.900 314,963 +0.00(+0.00%)
Feb 01, 2019 10.25 10.40 9.600 9.900 529,800 -0.15(-1.49%)
Jan 31, 2019 9.300 10.20 9.300 10.05 572,677 +0.65(+6.91%)
Jan 30, 2019 9.250 9.500 8.950 9.400 411,013 +0.50(+5.62%)
Jan 29, 2019 8.450 9.200 8.450 8.900 322,697 +0.25(+2.89%)
Jan 28, 2019 8.400 8.900 8.300 8.650 255,333 +0.10(+1.17%)
Jan 25, 2019 8.700 8.750 8.300 8.550 444,580 -0.15(-1.72%)
Jan 24, 2019 8.900 9.000 8.350 8.700 381,284 +0.05(+0.58%)
Jan 23, 2019 9.250 9.600 8.650 8.650 439,725 -0.65(-6.99%)
Jan 22, 2019 8.250 9.500 7.850 9.300 701,667 +0.75(+8.77%)
Jan 18, 2019 8.800 9.000 8.250 8.550 942,420 -0.95(-10.00%)
Jan 17, 2019 11.25 11.30 8.150 9.500 2,203,652 -0.15(-1.55%)
Jan 16, 2019 9.950 10.30 9.450 9.650 815,902 +0.20(+2.12%)
Jan 15, 2019 8.100 9.700 8.000 9.450 1,006,589 +1.30(+15.95%)
Jan 14, 2019 8.250 8.250 7.850 8.150 180,830 -0.05(-0.61%)
Jan 11, 2019 8.300 8.300 7.850 8.200 282,000 -0.10(-1.20%)
Jan 10, 2019 8.450 8.500 8.000 8.300 302,204 -0.35(-4.05%)
Jan 09, 2019 8.900 9.000 8.250 8.650 326,678 -0.05(-0.57%)
Jan 08, 2019 8.600 8.850 8.350 8.700 445,649 +0.10(+1.16%)
Jan 07, 2019 8.650 9.000 7.800 8.600 708,793 +0.15(+1.78%)
Jan 04, 2019 7.100 8.750 6.850 8.450 896,340 +1.50(+21.58%)
Jan 03, 2019 6.950 7.000 6.650 6.950 130,866 +0.00(+0.00%)
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.