Skip to main content
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 (%)
Jul 29, 2016 1.440 1.510 1.430 1.490 250,302 +0.03(+2.05%)
Jul 28, 2016 1.500 1.515 1.355 1.460 290,144 -0.04(-2.67%)
Jul 27, 2016 1.470 1.550 1.470 1.500 589,742 +0.05(+3.45%)
Jul 26, 2016 1.410 1.500 1.410 1.450 227,394 +0.05(+3.57%)
Jul 25, 2016 1.520 1.559 1.385 1.400 432,511 -0.14(-9.09%)
Jul 22, 2016 1.580 1.583 1.540 1.540 103,832 -0.05(-3.14%)
Jul 21, 2016 1.600 1.640 1.570 1.590 164,358 -0.02(-1.24%)
Jul 20, 2016 1.640 1.640 1.580 1.610 114,882 -0.01(-0.62%)
Jul 19, 2016 1.650 1.701 1.460 1.620 219,354 -0.05(-2.99%)
Jul 18, 2016 1.730 1.790 1.670 1.670 131,828 -0.09(-5.11%)
Jul 15, 2016 1.760 1.800 1.740 1.760 54,103 +0.02(+1.15%)
Jul 14, 2016 1.720 1.780 1.650 1.740 314,759 +0.06(+3.57%)
Jul 13, 2016 1.820 1.860 1.655 1.680 189,048 -0.13(-7.18%)
Jul 12, 2016 1.800 1.820 1.770 1.810 126,449 +0.03(+1.69%)
Jul 11, 2016 1.800 1.840 1.760 1.780 155,523 -0.02(-1.11%)
Jul 08, 2016 1.860 1.860 1.720 1.800 359,684 -0.06(-3.23%)
Jul 07, 2016 1.840 2.000 1.820 1.860 360,306 +0.06(+3.33%)
Jul 06, 2016 1.850 1.930 1.800 1.800 145,678 -0.08(-4.26%)
Jul 05, 2016 2.020 2.070 1.830 1.880 241,355 -0.16(-7.84%)
Jul 01, 2016 2.010 2.040 2.040 2.040 164,100 +0.05(+2.51%)
Jun 30, 2016 2.010 2.030 1.980 1.990 225,087 +0.01(+0.51%)
Jun 29, 2016 1.970 2.090 1.960 1.980 494,577 +0.08(+4.21%)
Jun 28, 2016 2.040 2.150 1.825 1.900 534,366 -0.10(-5.00%)
Jun 27, 2016 1.870 2.020 1.830 2.000 356,297 +0.09(+4.71%)
Jun 24, 2016 1.900 2.030 1.850 1.910 3,480,583 -0.15(-7.28%)
Jun 23, 2016 2.050 2.080 2.030 2.060 426,276 -0.02(-0.96%)
Jun 22, 2016 2.160 2.160 2.030 2.080 266,909 -0.07(-3.26%)
Jun 21, 2016 2.250 2.290 2.080 2.150 254,716 -0.10(-4.44%)
Jun 20, 2016 2.210 2.270 2.128 2.250 184,281 +0.10(+4.65%)
Jun 17, 2016 2.170 2.210 2.120 2.150 216,008 +0.00(+0.00%)
Jun 16, 2016 2.170 2.170 2.050 2.150 318,800 -0.02(-0.92%)
Jun 15, 2016 2.120 2.240 2.120 2.170 124,205 +0.05(+2.36%)
Jun 14, 2016 2.160 2.210 2.100 2.120 159,158 -0.04(-1.85%)
Jun 13, 2016 2.210 2.270 2.080 2.160 190,182 -0.06(-2.70%)
Jun 10, 2016 2.270 2.520 2.150 2.220 396,084 -0.10(-4.31%)
Jun 09, 2016 2.600 2.600 2.290 2.320 551,123 -0.28(-10.77%)
Jun 08, 2016 2.680 2.720 2.600 2.600 159,723 -0.08(-2.99%)
Jun 07, 2016 2.710 2.760 2.660 2.680 185,245 -0.07(-2.55%)
Jun 06, 2016 2.720 2.790 2.600 2.750 233,287 +0.03(+1.10%)
Jun 03, 2016 2.720 2.790 2.570 2.720 321,698 +0.01(+0.37%)
Jun 02, 2016 2.730 2.780 2.680 2.710 200,404 -0.04(-1.45%)
Jun 01, 2016 2.810 2.810 2.640 2.750 302,102 -0.08(-2.83%)
May 31, 2016 2.790 2.890 2.770 2.830 360,178 +0.00(+0.00%)
May 27, 2016 3.100 2.830 2.830 2.830 396,400 -0.19(-6.29%)
May 26, 2016 2.970 3.150 2.900 3.020 268,552 +0.09(+3.07%)
May 25, 2016 2.850 2.940 2.780 2.930 213,498 +0.13(+4.64%)
May 24, 2016 2.750 2.830 2.640 2.800 284,632 +0.07(+2.56%)
May 23, 2016 2.850 3.080 2.680 2.730 290,649 -0.12(-4.21%)
May 20, 2016 2.720 3.040 2.650 2.850 249,507 +0.15(+5.56%)
May 19, 2016 2.920 2.970 2.600 2.700 327,703 -0.26(-8.78%)
May 18, 2016 2.930 3.240 2.920 2.960 415,518 +0.04(+1.37%)
May 17, 2016 2.860 3.200 2.845 2.920 363,123 +0.06(+2.10%)
May 16, 2016 2.700 2.870 2.600 2.860 178,993 +0.15(+5.54%)
May 13, 2016 2.550 2.750 2.550 2.710 292,399 +0.11(+4.23%)
May 12, 2016 2.900 2.970 2.580 2.600 198,186 -0.28(-9.72%)
May 11, 2016 3.120 3.230 2.780 2.880 491,792 -0.23(-7.40%)
May 10, 2016 3.210 3.240 2.950 3.110 414,850 -0.15(-4.60%)
May 09, 2016 3.320 3.370 3.220 3.260 162,099 -0.04(-1.21%)
May 06, 2016 3.290 3.890 3.290 3.300 380,000 +0.01(+0.30%)
May 05, 2016 3.910 3.980 3.200 3.290 467,045 -0.69(-17.34%)
May 04, 2016 4.000 4.160 3.760 3.980 431,375 -0.02(-0.50%)
May 03, 2016 4.200 4.209 4.000 4.000 273,148 -0.29(-6.76%)
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.