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, 2016 12.65 13.60 12.55 12.60 57,333 +0.07(+0.60%)
Sep 29, 2016 13.30 13.35 12.25 12.53 43,531 -0.67(-5.11%)
Sep 28, 2016 13.50 13.55 13.10 13.20 26,008 -0.20(-1.49%)
Sep 27, 2016 13.65 13.70 13.15 13.40 48,415 -0.20(-1.47%)
Sep 26, 2016 13.65 13.90 12.85 13.60 116,706 -0.20(-1.45%)
Sep 23, 2016 14.25 14.50 13.65 13.80 142,937 -0.60(-4.17%)
Sep 22, 2016 14.95 15.60 13.95 14.40 192,209 -0.50(-3.36%)
Sep 21, 2016 14.30 14.90 13.85 14.90 80,606 +0.45(+3.11%)
Sep 20, 2016 13.80 15.45 13.79 14.45 495,133 +1.25(+9.47%)
Sep 19, 2016 11.50 13.85 11.35 13.20 419,396 +1.95(+17.33%)
Sep 16, 2016 10.85 11.45 10.60 11.25 104,791 +0.45(+4.17%)
Sep 15, 2016 10.55 11.30 10.50 10.80 88,452 +0.15(+1.41%)
Sep 14, 2016 11.10 11.85 10.30 10.65 229,764 -0.45(-4.05%)
Sep 13, 2016 9.550 12.50 9.300 11.10 437,879 +1.45(+15.03%)
Sep 12, 2016 8.950 9.650 8.900 9.650 40,888 +0.75(+8.43%)
Sep 09, 2016 9.000 9.000 8.350 8.900 103,773 -0.20(-2.20%)
Sep 08, 2016 9.000 9.850 8.950 9.100 137,885 +0.35(+4.00%)
Sep 07, 2016 8.900 9.459 8.750 8.750 47,296 -0.10(-1.13%)
Sep 06, 2016 9.100 9.200 8.550 8.850 74,410 -0.30(-3.28%)
Sep 02, 2016 9.650 9.150 9.150 9.150 28,240 -0.40(-4.19%)
Sep 01, 2016 10.00 10.10 9.000 9.550 46,916 -0.30(-3.05%)
Aug 31, 2016 8.750 10.30 8.650 9.850 116,513 +1.00(+11.30%)
Aug 30, 2016 8.350 9.100 8.330 8.850 106,842 +0.65(+7.93%)
Aug 29, 2016 7.900 8.250 7.750 8.200 15,892 +0.20(+2.50%)
Aug 26, 2016 7.900 8.200 7.900 8.000 8,656 +0.10(+1.27%)
Aug 25, 2016 8.000 8.400 7.750 7.900 27,233 -0.15(-1.86%)
Aug 24, 2016 8.250 8.500 8.050 8.050 27,126 +0.05(+0.63%)
Aug 23, 2016 8.450 8.450 8.000 8.000 25,251 -0.45(-5.33%)
Aug 22, 2016 8.500 8.750 8.250 8.450 36,712 -0.15(-1.74%)
Aug 19, 2016 8.250 8.850 8.100 8.600 56,766 +0.30(+3.61%)
Aug 18, 2016 8.800 8.800 8.100 8.300 53,738 -0.40(-4.60%)
Aug 17, 2016 9.100 9.200 8.250 8.700 67,136 -0.25(-2.79%)
Aug 16, 2016 9.150 9.200 8.900 8.950 54,485 +0.00(+0.00%)
Aug 15, 2016 8.750 9.100 8.600 8.950 65,966 +0.30(+3.47%)
Aug 12, 2016 9.000 9.000 8.150 8.650 118,533 -0.15(-1.70%)
Aug 11, 2016 7.200 9.150 7.100 8.800 328,444 +1.75(+24.82%)
Aug 10, 2016 7.100 7.150 6.800 7.050 31,972 +0.15(+2.17%)
Aug 09, 2016 7.200 7.300 6.750 6.900 33,275 -0.25(-3.50%)
Aug 08, 2016 7.650 7.650 7.150 7.150 27,861 -0.45(-5.92%)
Aug 05, 2016 8.000 8.300 7.550 7.600 56,257 -0.10(-1.30%)
Aug 04, 2016 7.600 8.000 7.550 7.700 109,707 +0.15(+1.99%)
Aug 03, 2016 7.250 7.650 7.050 7.550 22,196 +0.20(+2.72%)
Aug 02, 2016 7.600 7.600 7.200 7.350 9,627 -0.10(-1.34%)
Aug 01, 2016 7.450 7.600 7.300 7.450 39,609 +0.00(+0.00%)
Jul 29, 2016 7.200 7.550 7.150 7.450 50,060 +0.15(+2.05%)
Jul 28, 2016 7.500 7.575 6.775 7.300 58,028 -0.20(-2.67%)
Jul 27, 2016 7.350 7.750 7.350 7.500 117,948 +0.25(+3.45%)
Jul 26, 2016 7.050 7.500 7.050 7.250 45,478 +0.25(+3.57%)
Jul 25, 2016 7.600 7.795 6.925 7.000 86,502 -0.70(-9.09%)
Jul 22, 2016 7.900 7.914 7.700 7.700 20,766 -0.25(-3.14%)
Jul 21, 2016 8.000 8.200 7.850 7.950 32,871 -0.10(-1.24%)
Jul 20, 2016 8.200 8.200 7.900 8.050 22,976 -0.05(-0.62%)
Jul 19, 2016 8.250 8.505 7.300 8.100 43,870 -0.25(-2.99%)
Jul 18, 2016 8.650 8.950 8.350 8.350 26,365 -0.45(-5.11%)
Jul 15, 2016 8.800 8.999 8.700 8.800 10,820 +0.10(+1.15%)
Jul 14, 2016 8.600 8.900 8.250 8.700 62,951 +0.30(+3.57%)
Jul 13, 2016 9.100 9.300 8.275 8.400 37,809 -0.65(-7.18%)
Jul 12, 2016 9.000 9.100 8.850 9.050 25,289 +0.15(+1.69%)
Jul 11, 2016 9.000 9.201 8.800 8.900 31,104 -0.10(-1.11%)
Jul 08, 2016 9.300 9.300 8.600 9.000 71,936 -0.30(-3.23%)
Jul 07, 2016 9.200 10.00 9.100 9.300 72,061 +0.30(+3.33%)
Jul 06, 2016 9.250 9.650 9.000 9.000 29,135 -0.40(-4.26%)
Jul 05, 2016 10.10 10.35 9.150 9.400 48,271 -0.80(-7.84%)
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.