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 31, 2015 8.710 9.900 8.350 9.840 1,674,374 +1.14(+13.10%)
Mar 30, 2015 8.690 9.200 8.510 8.700 1,545,175 +0.56(+6.88%)
Mar 27, 2015 7.630 8.190 7.550 8.140 655,903 +0.51(+6.68%)
Mar 26, 2015 7.380 7.930 7.350 7.630 563,640 +0.18(+2.42%)
Mar 25, 2015 7.240 7.570 7.240 7.450 648,428 +0.00(+0.00%)
Mar 24, 2015 7.160 7.842 7.130 7.450 769,743 +0.27(+3.76%)
Mar 23, 2015 7.800 7.840 7.080 7.180 1,133,964 -0.57(-7.35%)
Mar 20, 2015 7.780 8.090 7.660 7.750 1,187,009 -0.18(-2.27%)
Mar 19, 2015 8.310 8.350 7.720 7.930 2,498,755 -0.42(-5.03%)
Mar 18, 2015 8.680 8.790 8.220 8.350 1,101,262 -0.44(-5.01%)
Mar 17, 2015 8.100 8.900 8.022 8.790 1,515,156 +0.70(+8.65%)
Mar 16, 2015 8.090 8.300 7.910 8.090 788,556 -0.31(-3.69%)
Mar 13, 2015 8.000 8.680 7.630 8.400 1,131,251 +0.35(+4.35%)
Mar 12, 2015 7.880 8.240 7.380 8.050 1,787,840 -0.01(-0.12%)
Mar 11, 2015 8.860 9.170 7.810 8.060 2,968,308 -1.09(-11.91%)
Mar 10, 2015 8.500 9.480 8.170 9.150 3,195,040 +0.37(+4.21%)
Mar 09, 2015 8.320 9.340 7.710 8.780 3,128,087 +0.53(+6.42%)
Mar 06, 2015 7.810 8.380 7.240 8.250 3,130,728 +0.49(+6.31%)
Mar 05, 2015 6.330 7.830 6.260 7.760 2,460,810 +1.60(+25.97%)
Mar 04, 2015 5.950 6.250 5.500 6.160 1,317,840 +0.66(+12.00%)
Mar 03, 2015 5.650 5.840 5.420 5.500 713,375 -0.12(-2.14%)
Mar 02, 2015 5.120 5.640 5.120 5.620 683,189 +0.46(+8.91%)
Feb 27, 2015 5.310 5.500 4.900 5.160 716,587 -0.04(-0.77%)
Feb 26, 2015 5.220 5.580 5.030 5.200 845,312 +0.00(+0.00%)
Feb 25, 2015 5.090 5.290 4.721 5.200 829,592 +0.20(+4.00%)
Feb 24, 2015 4.880 5.350 4.800 5.000 1,197,187 +0.08(+1.63%)
Feb 23, 2015 4.790 5.480 4.700 4.920 2,464,215 +0.29(+6.26%)
Feb 20, 2015 3.900 4.850 3.830 4.630 2,338,674 +1.01(+27.90%)
Feb 19, 2015 3.380 3.640 3.320 3.620 465,055 +0.26(+7.74%)
Feb 18, 2015 3.400 3.470 3.290 3.360 229,802 +0.07(+2.13%)
Feb 17, 2015 3.180 3.300 3.080 3.290 234,737 +0.02(+0.61%)
Feb 13, 2015 3.250 3.270 3.270 3.270 175,300 +0.02(+0.62%)
Feb 12, 2015 3.180 3.250 3.090 3.250 346,827 +0.05(+1.56%)
Feb 11, 2015 3.060 3.280 2.960 3.200 386,083 +0.17(+5.61%)
Feb 10, 2015 3.100 3.140 2.890 3.030 433,015 -0.04(-1.30%)
Feb 09, 2015 3.070 3.210 3.040 3.070 243,938 -0.03(-1.07%)
Feb 06, 2015 3.170 3.180 3.030 3.103 229,488 -0.08(-2.42%)
Feb 05, 2015 3.150 3.220 3.030 3.180 305,501 +0.01(+0.32%)
Feb 04, 2015 3.100 3.200 3.030 3.170 188,190 -0.02(-0.63%)
Feb 03, 2015 3.440 3.440 3.030 3.190 437,420 -0.11(-3.33%)
Feb 02, 2015 3.130 3.450 2.950 3.300 753,568 +0.20(+6.45%)
Jan 30, 2015 2.910 3.240 2.900 3.100 1,456,044 +0.26(+9.15%)
Jan 29, 2015 2.680 3.320 2.530 2.840 3,472,138 +0.53(+22.94%)
Jan 28, 2015 2.300 2.400 2.246 2.310 185,619 +0.07(+3.12%)
Jan 27, 2015 2.183 2.240 2.080 2.240 140,950 +0.01(+0.45%)
Jan 26, 2015 2.210 2.260 2.140 2.230 36,213 -0.01(-0.45%)
Jan 23, 2015 2.220 2.290 2.150 2.240 70,007 -0.00(-0.09%)
Jan 22, 2015 2.270 2.270 2.060 2.242 174,042 -0.05(-2.10%)
Jan 21, 2015 2.350 2.390 2.250 2.290 83,682 -0.07(-2.96%)
Jan 20, 2015 2.420 2.550 2.310 2.360 155,168 -0.05(-2.08%)
Jan 16, 2015 2.400 2.420 2.200 2.410 242,054 +0.05(+2.12%)
Jan 15, 2015 2.250 2.640 2.160 2.360 648,690 +0.08(+3.50%)
Jan 14, 2015 2.000 2.300 1.969 2.280 434,590 +0.29(+14.57%)
Jan 13, 2015 1.910 1.990 1.840 1.990 101,517 +0.09(+4.74%)
Jan 12, 2015 2.000 2.000 1.770 1.900 77,033 -0.03(-1.55%)
Jan 09, 2015 1.900 1.950 1.850 1.930 52,076 +0.08(+4.32%)
Jan 08, 2015 1.870 1.950 1.800 1.850 44,790 -0.07(-3.65%)
Jan 07, 2015 1.830 1.920 1.750 1.920 15,296 +0.07(+3.78%)
Jan 06, 2015 1.850 1.870 1.630 1.850 43,792 +0.00(+0.00%)
Jan 05, 2015 1.940 1.980 1.810 1.850 120,468 -0.07(-3.65%)
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.