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 (%)
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%)
Apr 01, 2016 13.10 17.00 13.10 16.30 222,455 +3.05(+23.02%)
Mar 31, 2016 12.15 14.17 12.10 13.25 130,149 +1.10(+9.05%)
Mar 30, 2016 12.50 13.10 12.10 12.15 51,777 -0.35(-2.80%)
Mar 29, 2016 11.85 12.50 11.45 12.50 22,297 +0.75(+6.38%)
Mar 28, 2016 12.00 12.50 11.45 11.75 20,135 -0.15(-1.26%)
Mar 24, 2016 11.70 11.90 11.90 11.90 27,700 +0.10(+0.85%)
Mar 23, 2016 12.45 12.50 11.55 11.80 37,097 -0.50(-4.07%)
Mar 22, 2016 12.50 12.50 11.80 12.30 24,322 -0.30(-2.38%)
Mar 21, 2016 12.70 12.70 11.55 12.60 42,445 -0.10(-0.79%)
Mar 18, 2016 12.10 12.75 11.80 12.70 36,938 +0.90(+7.63%)
Mar 17, 2016 11.95 12.00 10.25 11.80 65,926 +0.35(+3.06%)
Mar 16, 2016 10.65 12.10 10.65 11.45 37,353 +0.05(+0.44%)
Mar 15, 2016 12.15 12.45 11.26 11.40 45,655 -0.75(-6.17%)
Mar 14, 2016 12.20 12.45 11.55 12.15 21,031 -0.30(-2.41%)
Mar 11, 2016 11.85 12.45 10.75 12.45 56,767 +0.65(+5.51%)
Mar 10, 2016 12.55 12.85 11.30 11.80 51,168 -0.75(-5.98%)
Mar 09, 2016 12.55 13.85 12.50 12.55 50,732 +0.10(+0.80%)
Mar 08, 2016 13.85 14.00 12.00 12.45 53,215 -1.25(-9.12%)
Mar 07, 2016 13.75 14.40 13.40 13.70 65,052 +0.65(+4.98%)
Mar 04, 2016 11.80 14.05 11.60 13.05 185,912 +1.10(+9.21%)
Mar 03, 2016 10.25 13.49 10.15 11.95 307,966 +3.15(+35.80%)
Mar 02, 2016 8.450 9.050 8.200 8.800 62,314 +0.35(+4.14%)
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.