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 (%)
Jan 30, 2015 14.55 16.20 14.50 15.50 291,208 +1.30(+9.15%)
Jan 29, 2015 13.40 16.60 12.65 14.20 694,427 +2.65(+22.94%)
Jan 28, 2015 11.50 12.00 11.23 11.55 37,123 +0.35(+3.13%)
Jan 27, 2015 10.92 11.20 10.40 11.20 28,190 +0.05(+0.45%)
Jan 26, 2015 11.05 11.30 10.70 11.15 7,242 -0.05(-0.45%)
Jan 23, 2015 11.10 11.45 10.75 11.20 14,001 -0.01(-0.09%)
Jan 22, 2015 11.35 11.35 10.30 11.21 34,808 -0.24(-2.10%)
Jan 21, 2015 11.75 11.95 11.25 11.45 16,736 -0.35(-2.96%)
Jan 20, 2015 12.10 12.75 11.55 11.80 31,033 -0.25(-2.08%)
Jan 16, 2015 12.00 12.10 11.00 12.05 48,410 +0.25(+2.12%)
Jan 15, 2015 11.25 13.20 10.80 11.80 129,738 +0.40(+3.50%)
Jan 14, 2015 10.00 11.50 9.845 11.40 86,918 +1.45(+14.57%)
Jan 13, 2015 9.550 9.950 9.200 9.950 20,303 +0.45(+4.74%)
Jan 12, 2015 10.00 10.00 8.850 9.500 15,406 -0.15(-1.55%)
Jan 09, 2015 9.499 9.750 9.250 9.650 10,415 +0.40(+4.32%)
Jan 08, 2015 9.350 9.749 9.000 9.250 8,958 -0.35(-3.65%)
Jan 07, 2015 9.150 9.600 8.750 9.600 3,059 +0.35(+3.78%)
Jan 06, 2015 9.250 9.350 8.150 9.250 8,758 +0.00(+0.00%)
Jan 05, 2015 9.700 9.900 9.050 9.250 24,093 -0.35(-3.65%)
Jan 02, 2015 9.650 9.650 9.550 9.600 9,914 +0.05(+0.52%)
Dec 31, 2014 9.550 9.550 9.550 9.550 13,100 +0.30(+3.24%)
Dec 30, 2014 8.700 9.450 8.550 9.250 4,934 +0.25(+2.78%)
Dec 29, 2014 8.700 9.550 8.500 9.000 27,531 +0.60(+7.14%)
Dec 26, 2014 7.850 8.500 7.850 8.400 8,048 +0.65(+8.32%)
Dec 24, 2014 7.700 7.755 7.755 7.755 1,740 +0.30(+4.09%)
Dec 23, 2014 7.100 8.150 7.100 7.450 14,969 +0.30(+4.20%)
Dec 22, 2014 7.650 7.650 7.000 7.150 2,141 -0.55(-7.14%)
Dec 19, 2014 7.050 7.700 7.000 7.700 6,146 +0.70(+10.00%)
Dec 18, 2014 7.130 7.250 6.950 7.000 3,805 -0.10(-1.41%)
Dec 17, 2014 6.851 7.300 6.851 7.100 4,380 +0.40(+5.97%)
Dec 16, 2014 6.750 6.750 6.550 6.700 5,704 +0.09(+1.39%)
Dec 15, 2014 7.000 7.000 6.500 6.608 7,247 -0.34(-4.92%)
Dec 12, 2014 7.100 7.100 6.900 6.950 3,353 -0.20(-2.80%)
Dec 11, 2014 7.100 7.250 7.000 7.150 4,556 +0.00(+0.00%)
Dec 10, 2014 7.200 7.300 7.000 7.150 2,054 -0.10(-1.38%)
Dec 09, 2014 6.600 7.350 6.450 7.250 27,253 +0.60(+9.02%)
Dec 08, 2014 6.835 6.900 6.550 6.650 19,972 -0.15(-2.21%)
Dec 05, 2014 6.950 6.950 6.800 6.800 1,865 -0.10(-1.46%)
Dec 04, 2014 6.950 7.000 6.600 6.901 10,984 -0.10(-1.42%)
Dec 03, 2014 6.885 7.050 6.550 7.000 11,774 +0.05(+0.72%)
Dec 02, 2014 6.800 7.050 6.250 6.950 9,642 +0.10(+1.46%)
Dec 01, 2014 7.000 7.050 6.850 6.850 2,986 -0.15(-2.14%)
Nov 28, 2014 7.350 7.399 6.600 7.000 10,884 -0.40(-5.41%)
Nov 26, 2014 7.400 7.400 7.400 7.400 7,600 +0.15(+2.07%)
Nov 25, 2014 7.209 7.350 7.050 7.250 2,958 -0.05(-0.68%)
Nov 24, 2014 7.500 7.500 7.050 7.300 17,598 -0.15(-2.01%)
Nov 21, 2014 7.601 7.650 7.300 7.450 5,562 -0.25(-3.25%)
Nov 20, 2014 7.250 7.750 7.100 7.700 4,722 +0.50(+6.94%)
Nov 19, 2014 7.401 7.445 6.900 7.200 5,803 -0.55(-7.10%)
Nov 18, 2014 7.650 7.870 7.250 7.750 7,050 +0.10(+1.31%)
Nov 17, 2014 7.200 7.702 7.000 7.650 3,319 +0.05(+0.66%)
Nov 14, 2014 7.300 8.350 7.250 7.600 44,358 +0.60(+8.65%)
Nov 13, 2014 8.727 8.727 6.900 6.995 10,106 -1.41(-16.73%)
Nov 12, 2014 8.630 8.630 8.350 8.400 4,412 +0.12(+1.42%)
Nov 11, 2014 8.200 8.450 8.200 8.282 4,072 +0.13(+1.62%)
Nov 10, 2014 8.001 8.310 8.001 8.150 5,787 -0.30(-3.55%)
Nov 07, 2014 8.805 9.000 8.250 8.450 14,131 -0.35(-3.98%)
Nov 06, 2014 9.149 9.149 8.750 8.800 13,891 -0.17(-1.94%)
Nov 05, 2014 9.200 9.200 8.950 8.974 3,597 -0.08(-0.84%)
Nov 04, 2014 9.150 9.350 9.000 9.050 1,956 -0.35(-3.72%)
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.