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 (%)
Jun 30, 2016 10.05 10.15 9.900 9.950 45,017 +0.05(+0.51%)
Jun 29, 2016 9.850 10.45 9.800 9.900 98,915 +0.40(+4.21%)
Jun 28, 2016 10.20 10.75 9.125 9.500 106,873 -0.50(-5.00%)
Jun 27, 2016 9.350 10.10 9.150 10.00 71,259 +0.45(+4.71%)
Jun 24, 2016 9.500 10.15 9.250 9.550 696,116 -0.75(-7.28%)
Jun 23, 2016 10.25 10.40 10.15 10.30 85,255 -0.10(-0.96%)
Jun 22, 2016 10.80 10.80 10.15 10.40 53,381 -0.35(-3.26%)
Jun 21, 2016 11.25 11.45 10.40 10.75 50,943 -0.50(-4.44%)
Jun 20, 2016 11.05 11.35 10.64 11.25 36,856 +0.50(+4.65%)
Jun 17, 2016 10.85 11.05 10.60 10.75 43,201 +0.00(+0.00%)
Jun 16, 2016 10.85 10.85 10.25 10.75 63,760 -0.10(-0.92%)
Jun 15, 2016 10.60 11.20 10.60 10.85 24,841 +0.25(+2.36%)
Jun 14, 2016 10.80 11.05 10.50 10.60 31,831 -0.20(-1.85%)
Jun 13, 2016 11.05 11.35 10.40 10.80 38,036 -0.30(-2.70%)
Jun 10, 2016 11.35 12.60 10.75 11.10 79,216 -0.50(-4.31%)
Jun 09, 2016 13.00 13.00 11.45 11.60 110,224 -1.40(-10.77%)
Jun 08, 2016 13.40 13.60 13.00 13.00 31,944 -0.40(-2.99%)
Jun 07, 2016 13.55 13.80 13.30 13.40 37,049 -0.35(-2.55%)
Jun 06, 2016 13.60 13.95 13.00 13.75 46,657 +0.15(+1.10%)
Jun 03, 2016 13.60 13.95 12.85 13.60 64,339 +0.05(+0.37%)
Jun 02, 2016 13.65 13.90 13.40 13.55 40,080 -0.20(-1.45%)
Jun 01, 2016 14.05 14.05 13.20 13.75 60,420 -0.40(-2.83%)
May 31, 2016 13.95 14.45 13.85 14.15 72,035 +0.00(+0.00%)
May 27, 2016 15.50 14.15 14.15 14.15 79,280 -0.95(-6.29%)
May 26, 2016 14.85 15.75 14.50 15.10 53,710 +0.45(+3.07%)
May 25, 2016 14.25 14.70 13.90 14.65 42,699 +0.65(+4.64%)
May 24, 2016 13.75 14.15 13.20 14.00 56,926 +0.35(+2.56%)
May 23, 2016 14.25 15.40 13.40 13.65 58,129 -0.60(-4.21%)
May 20, 2016 13.60 15.20 13.25 14.25 49,901 +0.75(+5.56%)
May 19, 2016 14.60 14.85 13.00 13.50 65,540 -1.30(-8.78%)
May 18, 2016 14.65 16.20 14.60 14.80 83,103 +0.20(+1.37%)
May 17, 2016 14.30 16.00 14.22 14.60 72,624 +0.30(+2.10%)
May 16, 2016 13.50 14.35 13.00 14.30 35,798 +0.75(+5.54%)
May 13, 2016 12.75 13.75 12.75 13.55 58,479 +0.55(+4.23%)
May 12, 2016 14.50 14.85 12.90 13.00 39,637 -1.40(-9.72%)
May 11, 2016 15.60 16.15 13.90 14.40 98,358 -1.15(-7.40%)
May 10, 2016 16.05 16.20 14.75 15.55 82,970 -0.75(-4.60%)
May 09, 2016 16.60 16.85 16.10 16.30 32,419 -0.20(-1.21%)
May 06, 2016 16.45 19.45 16.45 16.50 76,000 +0.05(+0.30%)
May 05, 2016 19.55 19.90 16.00 16.45 93,409 -3.45(-17.34%)
May 04, 2016 20.00 20.80 18.80 19.90 86,275 -0.10(-0.50%)
May 03, 2016 21.00 21.05 20.00 20.00 54,629 -1.45(-6.76%)
May 02, 2016 20.90 21.50 20.55 21.45 46,724 +0.55(+2.63%)
Apr 29, 2016 21.30 22.50 20.55 20.90 44,061 -0.50(-2.34%)
Apr 28, 2016 21.35 21.85 20.60 21.40 42,484 -0.60(-2.73%)
Apr 27, 2016 22.50 22.50 20.50 22.00 79,416 -0.50(-2.22%)
Apr 26, 2016 20.50 22.70 20.50 22.50 160,861 +2.40(+11.94%)
Apr 25, 2016 20.15 20.50 19.95 20.10 17,597 -0.40(-1.95%)
Apr 22, 2016 20.25 21.00 20.00 20.50 34,059 -0.50(-2.38%)
Apr 21, 2016 21.50 21.50 20.00 21.00 73,405 +0.40(+1.94%)
Apr 20, 2016 21.60 21.60 19.30 20.60 93,241 -0.55(-2.60%)
Apr 19, 2016 21.00 21.65 19.95 21.15 51,752 +0.00(+0.00%)
Apr 18, 2016 20.50 21.30 19.40 21.15 59,310 +0.90(+4.44%)
Apr 15, 2016 19.65 20.85 19.15 20.25 56,550 +0.40(+2.02%)
Apr 14, 2016 19.80 20.30 18.85 19.85 49,849 +0.05(+0.25%)
Apr 13, 2016 18.75 20.85 17.85 19.80 116,050 +1.15(+6.17%)
Apr 12, 2016 15.95 18.75 15.35 18.65 120,426 +3.10(+19.94%)
Apr 11, 2016 15.85 16.40 15.05 15.55 34,398 -0.15(-0.96%)
Apr 08, 2016 16.20 16.20 14.95 15.70 43,957 -0.15(-0.95%)
Apr 07, 2016 16.00 16.50 15.25 15.85 58,644 -0.50(-3.06%)
Apr 06, 2016 15.45 16.85 14.75 16.35 81,723 +0.90(+5.83%)
Apr 05, 2016 16.05 16.80 15.30 15.45 31,150 -0.75(-4.63%)
Apr 04, 2016 15.75 17.30 15.75 16.20 91,263 -0.10(-0.61%)
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.