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, 2014 9.550 9.700 9.150 9.400 15,008 -0.15(-1.57%)
Sep 29, 2014 10.05 10.05 9.493 9.550 15,174 -0.45(-4.50%)
Sep 26, 2014 9.850 10.05 9.400 10.00 24,453 +0.10(+1.01%)
Sep 25, 2014 10.00 10.25 9.250 9.900 60,645 +0.30(+3.13%)
Sep 24, 2014 9.650 9.650 9.150 9.600 23,280 +0.10(+1.05%)
Sep 23, 2014 9.150 9.950 9.150 9.500 26,344 +0.35(+3.83%)
Sep 22, 2014 9.250 9.500 9.100 9.150 23,172 -0.25(-2.66%)
Sep 19, 2014 8.900 9.450 8.850 9.400 19,074 +0.55(+6.18%)
Sep 18, 2014 9.000 9.200 8.750 8.852 4,398 +0.15(+1.75%)
Sep 17, 2014 8.800 9.000 8.650 8.700 4,241 -0.15(-1.69%)
Sep 16, 2014 8.650 9.200 8.650 8.850 10,616 +0.30(+3.51%)
Sep 15, 2014 8.600 8.900 8.462 8.550 13,839 -0.10(-1.16%)
Sep 12, 2014 9.075 9.100 8.565 8.650 22,295 -0.50(-5.46%)
Sep 11, 2014 9.000 9.500 9.000 9.150 8,438 -0.05(-0.54%)
Sep 10, 2014 9.000 9.550 9.000 9.200 7,222 -0.05(-0.54%)
Sep 09, 2014 9.300 9.500 9.001 9.250 16,235 -0.50(-5.13%)
Sep 08, 2014 9.250 10.25 9.000 9.750 17,151 +0.25(+2.63%)
Sep 05, 2014 9.250 9.750 9.000 9.500 15,776 +0.10(+1.06%)
Sep 04, 2014 9.250 9.250 9.250 9.400 3,475 -0.10(-1.05%)
Sep 03, 2014 9.700 9.800 9.300 9.500 6,666 +0.00(+0.00%)
Sep 02, 2014 9.700 9.900 9.400 9.500 20,116 -0.50(-5.00%)
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%)
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.