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 (%)
Jan 31, 2019 1.860 2.040 1.860 2.010 2,863,387 +0.13(+6.91%)
Jan 30, 2019 1.850 1.900 1.790 1.880 2,055,067 +0.10(+5.62%)
Jan 29, 2019 1.690 1.840 1.690 1.780 1,613,486 +0.05(+2.89%)
Jan 28, 2019 1.680 1.780 1.660 1.730 1,276,668 +0.02(+1.17%)
Jan 25, 2019 1.740 1.750 1.660 1.710 2,222,900 -0.03(-1.72%)
Jan 24, 2019 1.780 1.800 1.670 1.740 1,906,422 +0.01(+0.58%)
Jan 23, 2019 1.850 1.920 1.730 1.730 2,198,629 -0.13(-6.99%)
Jan 22, 2019 1.650 1.900 1.570 1.860 3,508,339 +0.15(+8.77%)
Jan 18, 2019 1.760 1.800 1.650 1.710 4,712,100 -0.19(-10.00%)
Jan 17, 2019 2.250 2.260 1.630 1.900 11,018,264 -0.03(-1.55%)
Jan 16, 2019 1.990 2.060 1.890 1.930 4,079,511 +0.04(+2.12%)
Jan 15, 2019 1.620 1.940 1.600 1.890 5,032,946 +0.26(+15.95%)
Jan 14, 2019 1.650 1.650 1.570 1.630 904,150 -0.01(-0.61%)
Jan 11, 2019 1.660 1.660 1.570 1.640 1,410,000 -0.02(-1.20%)
Jan 10, 2019 1.690 1.700 1.600 1.660 1,511,023 -0.07(-4.05%)
Jan 09, 2019 1.780 1.800 1.650 1.730 1,633,393 -0.01(-0.57%)
Jan 08, 2019 1.720 1.770 1.670 1.740 2,228,247 +0.02(+1.16%)
Jan 07, 2019 1.730 1.800 1.560 1.720 3,543,969 +0.03(+1.78%)
Jan 04, 2019 1.420 1.750 1.370 1.690 4,481,700 +0.30(+21.58%)
Jan 03, 2019 1.390 1.400 1.330 1.390 654,334 +0.00(+0.00%)
Jan 02, 2019 1.280 1.390 1.250 1.390 1,608,153 +0.10(+7.75%)
Dec 31, 2018 1.260 1.290 1.240 1.290 923,300 +0.02(+1.57%)
Dec 28, 2018 1.290 1.350 1.270 1.270 1,169,300 -0.04(-3.05%)
Dec 27, 2018 1.330 1.330 1.230 1.310 1,592,098 -0.01(-0.76%)
Dec 26, 2018 1.280 1.380 1.280 1.320 1,513,791 +0.04(+3.13%)
Dec 24, 2018 1.200 1.290 1.110 1.280 1,468,700 +0.14(+12.28%)
Dec 21, 2018 1.220 1.260 1.120 1.140 1,815,500 -0.11(-8.80%)
Dec 20, 2018 1.300 1.380 1.150 1.250 2,796,230 -0.07(-5.30%)
Dec 19, 2018 1.290 1.520 1.280 1.320 2,052,861 +0.05(+3.94%)
Dec 18, 2018 1.300 1.380 1.250 1.270 1,494,983 +0.00(+0.00%)
Dec 17, 2018 1.380 1.400 1.270 1.270 2,435,460 -0.13(-9.29%)
Dec 14, 2018 1.470 1.490 1.370 1.400 1,234,900 -0.06(-4.11%)
Dec 13, 2018 1.520 1.530 1.400 1.460 1,841,883 -0.04(-2.67%)
Dec 12, 2018 1.600 1.620 1.460 1.500 1,781,022 -0.10(-6.25%)
Dec 11, 2018 1.690 1.700 1.430 1.600 3,069,852 -0.07(-4.19%)
Dec 10, 2018 1.650 1.720 1.520 1.670 3,350,921 +0.05(+3.09%)
Dec 07, 2018 1.690 1.850 1.500 1.620 6,967,700 -0.03(-1.82%)
Dec 06, 2018 1.390 1.690 1.360 1.650 8,136,241 +0.30(+22.22%)
Dec 04, 2018 1.340 1.410 1.320 1.350 1,575,300 +0.02(+1.50%)
Dec 03, 2018 1.460 1.470 1.320 1.330 2,292,485 +0.01(+0.76%)
Nov 30, 2018 1.410 1.450 1.300 1.320 2,405,100 -0.11(-7.69%)
Nov 29, 2018 1.330 1.480 1.330 1.430 2,833,764 +0.09(+6.72%)
Nov 28, 2018 1.280 1.390 1.260 1.340 2,888,915 +0.14(+11.67%)
Nov 27, 2018 1.290 1.300 1.150 1.200 1,752,393 -0.10(-7.69%)
Nov 26, 2018 1.470 1.470 1.270 1.300 1,896,506 -0.04(-2.99%)
Nov 23, 2018 1.240 1.450 1.220 1.340 3,587,600 +0.15(+12.61%)
Nov 21, 2018 1.190 1.190 1.190 0 +0.04(+3.48%)
Nov 20, 2018 1.160 1.180 1.080 1.150 1,374,982 -0.05(-4.17%)
Nov 19, 2018 1.020 1.230 0.9900 1.200 3,623,439 +0.22(+22.45%)
Nov 16, 2018 0.9100 0.9900 0.8400 0.9800 4,189,400 +0.05(+5.38%)
Nov 15, 2018 0.9900 1.050 0.9200 0.9300 2,964,135 -0.20(-17.70%)
Nov 14, 2018 1.110 1.200 1.050 1.130 1,940,457 +0.03(+2.73%)
Nov 13, 2018 1.200 1.220 1.100 1.100 943,277 -0.11(-9.09%)
Nov 12, 2018 1.270 1.280 0.9500 1.210 2,325,556 -0.04(-3.20%)
Nov 09, 2018 1.320 1.340 1.180 1.250 1,667,800 -0.07(-5.30%)
Nov 08, 2018 1.340 1.390 1.320 1.320 1,128,510 -0.03(-2.22%)
Nov 07, 2018 1.390 1.420 1.300 1.350 1,999,714 +0.01(+0.75%)
Nov 06, 2018 1.350 1.470 1.300 1.340 1,980,456 -0.02(-1.47%)
Nov 05, 2018 1.450 1.540 1.290 1.360 7,121,970 +0.09(+7.09%)
Nov 02, 2018 1.080 1.320 1.080 1.270 5,534,900 +0.22(+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.