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 (%)
Apr 30, 2015 7.860 7.860 7.420 7.500 584,891 -0.38(-4.82%)
Apr 29, 2015 7.900 8.000 7.510 7.880 1,397,369 -0.02(-0.25%)
Apr 28, 2015 8.180 8.470 7.850 7.900 761,869 -0.33(-4.01%)
Apr 27, 2015 8.600 8.610 7.900 8.230 1,585,886 -0.38(-4.41%)
Apr 24, 2015 8.950 8.950 8.600 8.610 391,638 -0.22(-2.49%)
Apr 23, 2015 8.820 9.050 8.740 8.830 530,681 -0.03(-0.34%)
Apr 22, 2015 9.010 9.120 8.720 8.860 653,328 -0.28(-3.06%)
Apr 21, 2015 9.240 9.800 9.050 9.140 923,654 -0.21(-2.25%)
Apr 20, 2015 8.480 9.460 7.860 9.350 1,423,201 +0.88(+10.39%)
Apr 17, 2015 8.600 8.730 8.320 8.470 404,968 -0.20(-2.31%)
Apr 16, 2015 8.570 8.870 8.420 8.670 340,528 +0.12(+1.40%)
Apr 15, 2015 8.500 8.640 8.210 8.550 352,988 +0.05(+0.59%)
Apr 14, 2015 8.730 8.740 8.300 8.500 880,078 -0.23(-2.63%)
Apr 13, 2015 8.880 9.290 8.660 8.730 740,301 -0.23(-2.57%)
Apr 10, 2015 8.850 9.200 8.540 8.960 621,380 +0.12(+1.36%)
Apr 09, 2015 8.350 8.900 8.160 8.840 1,932,442 -0.27(-2.96%)
Apr 08, 2015 9.200 9.450 8.880 9.110 670,374 -0.13(-1.41%)
Apr 07, 2015 8.780 9.440 8.650 9.240 749,591 +0.46(+5.24%)
Apr 06, 2015 8.880 9.000 8.410 8.780 835,136 -0.30(-3.30%)
Apr 02, 2015 9.770 9.080 9.080 9.080 1,133,000 -0.79(-8.00%)
Apr 01, 2015 9.750 10.40 9.410 9.870 1,890,686 +0.03(+0.30%)
Mar 31, 2015 8.710 9.900 8.350 9.840 1,674,374 +1.14(+13.10%)
Mar 30, 2015 8.690 9.200 8.510 8.700 1,545,175 +0.56(+6.88%)
Mar 27, 2015 7.630 8.190 7.550 8.140 655,903 +0.51(+6.68%)
Mar 26, 2015 7.380 7.930 7.350 7.630 563,640 +0.18(+2.42%)
Mar 25, 2015 7.240 7.570 7.240 7.450 648,428 +0.00(+0.00%)
Mar 24, 2015 7.160 7.842 7.130 7.450 769,743 +0.27(+3.76%)
Mar 23, 2015 7.800 7.840 7.080 7.180 1,133,964 -0.57(-7.35%)
Mar 20, 2015 7.780 8.090 7.660 7.750 1,187,009 -0.18(-2.27%)
Mar 19, 2015 8.310 8.350 7.720 7.930 2,498,755 -0.42(-5.03%)
Mar 18, 2015 8.680 8.790 8.220 8.350 1,101,262 -0.44(-5.01%)
Mar 17, 2015 8.100 8.900 8.022 8.790 1,515,156 +0.70(+8.65%)
Mar 16, 2015 8.090 8.300 7.910 8.090 788,556 -0.31(-3.69%)
Mar 13, 2015 8.000 8.680 7.630 8.400 1,131,251 +0.35(+4.35%)
Mar 12, 2015 7.880 8.240 7.380 8.050 1,787,840 -0.01(-0.12%)
Mar 11, 2015 8.860 9.170 7.810 8.060 2,968,308 -1.09(-11.91%)
Mar 10, 2015 8.500 9.480 8.170 9.150 3,195,040 +0.37(+4.21%)
Mar 09, 2015 8.320 9.340 7.710 8.780 3,128,087 +0.53(+6.42%)
Mar 06, 2015 7.810 8.380 7.240 8.250 3,130,728 +0.49(+6.31%)
Mar 05, 2015 6.330 7.830 6.260 7.760 2,460,810 +1.60(+25.97%)
Mar 04, 2015 5.950 6.250 5.500 6.160 1,317,840 +0.66(+12.00%)
Mar 03, 2015 5.650 5.840 5.420 5.500 713,375 -0.12(-2.14%)
Mar 02, 2015 5.120 5.640 5.120 5.620 683,189 +0.46(+8.91%)
Feb 27, 2015 5.310 5.500 4.900 5.160 716,587 -0.04(-0.77%)
Feb 26, 2015 5.220 5.580 5.030 5.200 845,312 +0.00(+0.00%)
Feb 25, 2015 5.090 5.290 4.721 5.200 829,592 +0.20(+4.00%)
Feb 24, 2015 4.880 5.350 4.800 5.000 1,197,187 +0.08(+1.63%)
Feb 23, 2015 4.790 5.480 4.700 4.920 2,464,215 +0.29(+6.26%)
Feb 20, 2015 3.900 4.850 3.830 4.630 2,338,674 +1.01(+27.90%)
Feb 19, 2015 3.380 3.640 3.320 3.620 465,055 +0.26(+7.74%)
Feb 18, 2015 3.400 3.470 3.290 3.360 229,802 +0.07(+2.13%)
Feb 17, 2015 3.180 3.300 3.080 3.290 234,737 +0.02(+0.61%)
Feb 13, 2015 3.250 3.270 3.270 3.270 175,300 +0.02(+0.62%)
Feb 12, 2015 3.180 3.250 3.090 3.250 346,827 +0.05(+1.56%)
Feb 11, 2015 3.060 3.280 2.960 3.200 386,083 +0.17(+5.61%)
Feb 10, 2015 3.100 3.140 2.890 3.030 433,015 -0.04(-1.30%)
Feb 09, 2015 3.070 3.210 3.040 3.070 243,938 -0.03(-1.07%)
Feb 06, 2015 3.170 3.180 3.030 3.103 229,488 -0.08(-2.42%)
Feb 05, 2015 3.150 3.220 3.030 3.180 305,501 +0.01(+0.32%)
Feb 04, 2015 3.100 3.200 3.030 3.170 188,190 -0.02(-0.63%)
Feb 03, 2015 3.440 3.440 3.030 3.190 437,420 -0.11(-3.33%)
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.