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 (%)
Feb 28, 2019 1.760 1.770 1.550 1.640 2,718,263 -0.14(-7.87%)
Feb 27, 2019 1.820 1.840 1.750 1.780 1,795,468 -0.03(-1.66%)
Feb 26, 2019 1.870 1.910 1.810 1.810 1,274,696 -0.08(-4.23%)
Feb 25, 2019 1.930 1.980 1.870 1.890 1,464,827 -0.01(-0.53%)
Feb 22, 2019 1.830 1.920 1.820 1.900 1,998,900 +0.09(+4.97%)
Feb 21, 2019 1.840 1.920 1.800 1.810 2,124,599 -0.05(-2.69%)
Feb 20, 2019 1.950 1.950 1.800 1.860 3,456,228 -0.04(-2.11%)
Feb 19, 2019 1.780 1.920 1.720 1.900 4,699,432 +0.21(+12.43%)
Feb 15, 2019 1.740 1.770 1.500 1.690 8,347,900 -0.09(-5.06%)
Feb 14, 2019 2.160 2.160 1.780 1.780 13,947,523 -0.69(-27.94%)
Feb 13, 2019 2.690 2.740 2.410 2.470 7,380,577 -0.18(-6.79%)
Feb 12, 2019 2.170 2.720 2.160 2.650 10,510,350 +0.52(+24.41%)
Feb 11, 2019 1.990 2.180 1.980 2.130 3,930,424 +0.16(+8.12%)
Feb 08, 2019 1.870 2.030 1.850 1.970 1,450,800 +0.07(+3.68%)
Feb 07, 2019 1.940 1.940 1.710 1.900 1,323,106 -0.05(-2.56%)
Feb 06, 2019 2.030 2.030 1.900 1.950 1,481,126 -0.04(-2.01%)
Feb 05, 2019 1.990 2.020 1.950 1.990 1,961,552 +0.01(+0.51%)
Feb 04, 2019 1.990 2.030 1.920 1.980 1,574,815 +0.00(+0.00%)
Feb 01, 2019 2.050 2.080 1.920 1.980 2,649,000 -0.03(-1.49%)
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%)
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.