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 31, 2019 9.300 10.20 9.300 10.05 572,677 +0.65(+6.91%)
Jan 30, 2019 9.250 9.500 8.950 9.400 411,013 +0.50(+5.62%)
Jan 29, 2019 8.450 9.200 8.450 8.900 322,697 +0.25(+2.89%)
Jan 28, 2019 8.400 8.900 8.300 8.650 255,333 +0.10(+1.17%)
Jan 25, 2019 8.700 8.750 8.300 8.550 444,580 -0.15(-1.72%)
Jan 24, 2019 8.900 9.000 8.350 8.700 381,284 +0.05(+0.58%)
Jan 23, 2019 9.250 9.600 8.650 8.650 439,725 -0.65(-6.99%)
Jan 22, 2019 8.250 9.500 7.850 9.300 701,667 +0.75(+8.77%)
Jan 18, 2019 8.800 9.000 8.250 8.550 942,420 -0.95(-10.00%)
Jan 17, 2019 11.25 11.30 8.150 9.500 2,203,652 -0.15(-1.55%)
Jan 16, 2019 9.950 10.30 9.450 9.650 815,902 +0.20(+2.12%)
Jan 15, 2019 8.100 9.700 8.000 9.450 1,006,589 +1.30(+15.95%)
Jan 14, 2019 8.250 8.250 7.850 8.150 180,830 -0.05(-0.61%)
Jan 11, 2019 8.300 8.300 7.850 8.200 282,000 -0.10(-1.20%)
Jan 10, 2019 8.450 8.500 8.000 8.300 302,204 -0.35(-4.05%)
Jan 09, 2019 8.900 9.000 8.250 8.650 326,678 -0.05(-0.57%)
Jan 08, 2019 8.600 8.850 8.350 8.700 445,649 +0.10(+1.16%)
Jan 07, 2019 8.650 9.000 7.800 8.600 708,793 +0.15(+1.78%)
Jan 04, 2019 7.100 8.750 6.850 8.450 896,340 +1.50(+21.58%)
Jan 03, 2019 6.950 7.000 6.650 6.950 130,866 +0.00(+0.00%)
Jan 02, 2019 6.400 6.950 6.250 6.950 321,630 +0.50(+7.75%)
Dec 31, 2018 6.300 6.450 6.200 6.450 184,660 +0.10(+1.57%)
Dec 28, 2018 6.450 6.750 6.350 6.350 233,860 -0.20(-3.05%)
Dec 27, 2018 6.650 6.650 6.150 6.550 318,419 -0.05(-0.76%)
Dec 26, 2018 6.400 6.900 6.400 6.600 302,758 +0.20(+3.12%)
Dec 24, 2018 6.000 6.450 5.550 6.400 293,740 +0.70(+12.28%)
Dec 21, 2018 6.100 6.300 5.600 5.700 363,100 -0.55(-8.80%)
Dec 20, 2018 6.500 6.900 5.750 6.250 559,246 -0.35(-5.30%)
Dec 19, 2018 6.450 7.600 6.400 6.600 410,572 +0.25(+3.94%)
Dec 18, 2018 6.500 6.900 6.250 6.350 298,996 +0.00(+0.00%)
Dec 17, 2018 6.900 7.000 6.350 6.350 487,092 -0.65(-9.29%)
Dec 14, 2018 7.350 7.450 6.850 7.000 246,980 -0.30(-4.11%)
Dec 13, 2018 7.600 7.650 7.000 7.300 368,376 -0.20(-2.67%)
Dec 12, 2018 8.000 8.100 7.300 7.500 356,204 -0.50(-6.25%)
Dec 11, 2018 8.450 8.500 7.150 8.000 613,970 -0.35(-4.19%)
Dec 10, 2018 8.250 8.600 7.600 8.350 670,184 +0.25(+3.09%)
Dec 07, 2018 8.450 9.250 7.500 8.100 1,393,540 -0.15(-1.82%)
Dec 06, 2018 6.950 8.450 6.800 8.250 1,627,248 +1.50(+22.22%)
Dec 04, 2018 6.700 7.050 6.600 6.750 315,060 +0.10(+1.50%)
Dec 03, 2018 7.300 7.350 6.600 6.650 458,497 +0.05(+0.76%)
Nov 30, 2018 7.050 7.250 6.500 6.600 481,020 -0.55(-7.69%)
Nov 29, 2018 6.650 7.400 6.650 7.150 566,752 +0.45(+6.72%)
Nov 28, 2018 6.400 6.950 6.300 6.700 577,783 +0.70(+11.67%)
Nov 27, 2018 6.450 6.500 5.750 6.000 350,478 -0.50(-7.69%)
Nov 26, 2018 7.350 7.350 6.350 6.500 379,301 -0.20(-2.99%)
Nov 23, 2018 6.200 7.250 6.100 6.700 717,520 +0.75(+12.61%)
Nov 21, 2018 5.950 5.950 5.950 0 +0.20(+3.48%)
Nov 20, 2018 5.800 5.900 5.400 5.750 274,996 -0.25(-4.17%)
Nov 19, 2018 5.100 6.150 4.950 6.000 724,687 +1.10(+22.45%)
Nov 16, 2018 4.550 4.950 4.200 4.900 837,880 +0.25(+5.38%)
Nov 15, 2018 4.950 5.250 4.600 4.650 592,827 -1.00(-17.70%)
Nov 14, 2018 5.550 6.000 5.250 5.650 388,091 +0.15(+2.73%)
Nov 13, 2018 6.000 6.100 5.500 5.500 188,655 -0.55(-9.09%)
Nov 12, 2018 6.350 6.400 4.750 6.050 465,111 -0.20(-3.20%)
Nov 09, 2018 6.600 6.700 5.900 6.250 333,560 -0.35(-5.30%)
Nov 08, 2018 6.700 6.950 6.600 6.600 225,702 -0.15(-2.22%)
Nov 07, 2018 6.950 7.100 6.500 6.750 399,942 +0.05(+0.75%)
Nov 06, 2018 6.750 7.350 6.500 6.700 396,091 -0.10(-1.47%)
Nov 05, 2018 7.250 7.700 6.450 6.800 1,424,394 +0.45(+7.09%)
Nov 02, 2018 5.400 6.600 5.400 6.350 1,106,980 +1.10(+20.95%)
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.