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 30, 2019 6.730 7.150 6.340 6.380 287,286 -0.30(-4.49%)
Sep 27, 2019 6.820 7.450 6.240 6.680 518,200 -0.14(-2.05%)
Sep 26, 2019 7.510 7.810 6.820 6.820 503,106 -0.65(-8.70%)
Sep 25, 2019 7.510 7.610 7.110 7.470 329,463 -0.12(-1.58%)
Sep 24, 2019 8.060 8.143 7.550 7.590 260,872 -0.44(-5.48%)
Sep 23, 2019 8.350 8.480 8.010 8.030 170,350 -0.38(-4.52%)
Sep 20, 2019 8.300 8.640 8.240 8.410 202,600 +0.03(+0.36%)
Sep 19, 2019 8.500 8.620 8.258 8.380 139,062 -0.16(-1.87%)
Sep 18, 2019 8.470 8.630 8.410 8.540 156,212 +0.14(+1.67%)
Sep 17, 2019 8.110 8.550 8.110 8.400 207,078 +0.15(+1.82%)
Sep 16, 2019 8.000 8.361 7.840 8.250 138,441 +0.21(+2.61%)
Sep 13, 2019 7.920 8.090 7.820 8.040 96,000 +0.17(+2.16%)
Sep 12, 2019 7.800 8.030 7.790 7.870 95,668 +0.02(+0.25%)
Sep 11, 2019 8.070 8.180 7.600 7.850 214,737 -0.17(-2.12%)
Sep 10, 2019 8.260 8.450 7.980 8.020 201,984 -0.23(-2.79%)
Sep 09, 2019 8.220 8.480 8.070 8.250 186,357 -0.04(-0.48%)
Sep 06, 2019 7.910 8.390 7.760 8.290 202,800 +0.36(+4.54%)
Sep 05, 2019 7.690 7.950 7.600 7.930 126,135 +0.24(+3.12%)
Sep 04, 2019 7.710 7.790 7.520 7.690 103,359 +0.06(+0.79%)
Sep 03, 2019 7.620 7.850 7.577 7.630 136,894 -0.05(-0.65%)
Aug 30, 2019 7.760 7.850 7.640 7.680 97,300 -0.02(-0.26%)
Aug 29, 2019 7.820 7.880 7.630 7.700 126,752 -0.04(-0.52%)
Aug 28, 2019 7.580 7.860 7.580 7.740 137,470 +0.05(+0.65%)
Aug 27, 2019 7.740 7.870 7.430 7.690 285,517 -0.07(-0.90%)
Aug 26, 2019 7.960 8.220 7.690 7.760 136,806 -0.18(-2.27%)
Aug 23, 2019 8.090 8.205 7.800 7.940 215,100 -0.20(-2.46%)
Aug 22, 2019 8.180 8.280 8.080 8.140 131,344 -0.06(-0.73%)
Aug 21, 2019 8.330 8.390 8.040 8.200 606,554 -0.09(-1.09%)
Aug 20, 2019 8.320 8.560 8.290 8.290 157,157 -0.05(-0.60%)
Aug 19, 2019 8.490 8.540 8.150 8.340 262,711 +0.23(+2.84%)
Aug 16, 2019 8.030 8.270 8.010 8.110 252,800 +0.19(+2.40%)
Aug 15, 2019 7.860 8.300 7.854 7.920 272,168 -0.01(-0.13%)
Aug 14, 2019 7.790 8.210 7.710 7.930 357,723 -0.27(-3.29%)
Aug 13, 2019 8.150 8.330 7.900 8.200 252,192 +0.04(+0.49%)
Aug 12, 2019 8.200 8.470 8.040 8.160 210,590 -0.04(-0.49%)
Aug 09, 2019 8.300 8.600 8.130 8.200 171,400 -0.19(-2.26%)
Aug 08, 2019 8.580 8.770 8.050 8.390 463,158 -0.16(-1.87%)
Aug 07, 2019 8.670 8.800 8.510 8.550 170,876 -0.21(-2.40%)
Aug 06, 2019 8.700 8.920 8.570 8.760 183,307 +0.23(+2.70%)
Aug 05, 2019 9.100 9.190 8.428 8.530 429,461 -0.72(-7.78%)
Aug 02, 2019 9.370 9.753 9.180 9.250 223,100 -0.13(-1.39%)
Aug 01, 2019 9.720 9.930 9.110 9.380 441,435 -0.31(-3.20%)
Jul 31, 2019 9.470 9.920 9.430 9.690 428,288 +0.25(+2.65%)
Jul 30, 2019 9.150 9.710 9.120 9.440 399,449 +0.24(+2.61%)
Jul 29, 2019 8.940 9.340 8.940 9.200 237,869 +0.30(+3.37%)
Jul 26, 2019 8.860 9.205 8.813 8.900 154,400 +0.09(+1.02%)
Jul 25, 2019 8.900 9.025 8.810 8.810 105,118 -0.13(-1.45%)
Jul 24, 2019 8.860 9.070 8.740 8.940 289,631 +0.08(+0.90%)
Jul 23, 2019 8.980 9.020 8.760 8.860 143,242 -0.17(-1.88%)
Jul 22, 2019 9.000 9.080 8.710 9.030 199,069 -0.03(-0.33%)
Jul 19, 2019 9.030 9.261 8.990 9.060 257,900 +0.03(+0.33%)
Jul 18, 2019 9.070 9.260 8.880 9.030 448,242 +0.04(+0.44%)
Jul 17, 2019 8.300 9.380 8.290 8.990 598,668 +0.69(+8.31%)
Jul 16, 2019 8.610 8.750 8.300 8.300 153,756 -0.28(-3.26%)
Jul 15, 2019 9.000 9.050 8.212 8.580 591,075 -0.37(-4.13%)
Jul 12, 2019 9.300 9.500 8.890 8.950 348,300 -0.42(-4.48%)
Jul 11, 2019 9.280 9.640 9.280 9.370 213,902 +0.04(+0.43%)
Jul 10, 2019 9.650 9.740 8.821 9.330 352,271 -0.24(-2.51%)
Jul 09, 2019 9.500 9.990 9.060 9.570 842,097 +0.25(+2.68%)
Jul 08, 2019 9.170 9.390 8.730 9.320 351,034 +0.13(+1.41%)
Jul 05, 2019 9.160 9.570 9.060 9.190 210,100 -0.08(-0.86%)
Jul 03, 2019 9.380 9.510 9.200 9.270 288,800 -0.15(-1.59%)
Jul 02, 2019 9.190 9.420 8.910 9.420 346,750 +0.30(+3.29%)
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.