Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cormedix Inc (NQ: CRMD )

5.840 +0.470 (+8.75%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 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 (%)
Nov 30, 2021 4.910 5.020 4.800 4.980 143,625 +0.07(+1.43%)
Nov 29, 2021 5.100 5.160 4.780 4.910 314,609 -0.16(-3.16%)
Nov 26, 2021 5.050 5.192 4.980 5.070 126,410 -0.15(-2.87%)
Nov 24, 2021 5.060 5.420 5.017 5.220 92,944 +0.10(+1.95%)
Nov 23, 2021 5.150 5.250 4.940 5.120 155,716 -0.08(-1.54%)
Nov 22, 2021 5.230 5.470 5.050 5.200 258,362 +0.07(+1.36%)
Nov 19, 2021 4.890 5.220 4.890 5.130 210,522 +0.18(+3.64%)
Nov 18, 2021 5.050 5.000 4.940 4.950 239,797 -0.12(-2.37%)
Nov 17, 2021 5.150 5.240 5.050 5.070 101,905 -0.13(-2.50%)
Nov 16, 2021 5.160 5.300 5.030 5.200 141,020 +0.00(+0.00%)
Nov 15, 2021 5.260 5.365 5.140 5.200 163,690 -0.07(-1.33%)
Nov 12, 2021 5.260 5.340 5.080 5.270 249,111 -0.01(-0.19%)
Nov 11, 2021 5.330 5.470 5.260 5.280 156,005 -0.03(-0.56%)
Nov 10, 2021 5.080 5.310 336,788 +0.08(+1.53%)
Nov 09, 2021 5.310 5.310 5.020 5.230 183,915 -0.06(-1.13%)
Nov 08, 2021 5.360 5.400 5.250 5.290 114,309 -0.14(-2.58%)
Nov 05, 2021 5.280 5.480 5.249 5.430 144,236 +0.17(+3.23%)
Nov 04, 2021 5.500 5.515 5.200 5.260 124,954 -0.16(-2.95%)
Nov 03, 2021 5.430 5.650 5.250 5.420 264,321 -0.09(-1.63%)
Nov 02, 2021 5.650 5.880 5.230 5.510 405,013 -0.05(-0.90%)
Nov 01, 2021 5.230 5.720 5.720 5.560 907,724 +0.70(+14.40%)
Oct 29, 2021 4.970 5.020 4.770 4.860 322,410 -0.12(-2.41%)
Oct 28, 2021 4.930 5.080 4.860 4.980 193,622 +0.04(+0.81%)
Oct 27, 2021 4.800 4.970 4.690 4.940 261,929 +0.15(+3.13%)
Oct 26, 2021 4.750 4.790 284,983 -0.13(-2.64%)
Oct 25, 2021 4.740 5.010 4.580 4.920 317,161 +0.17(+3.58%)
Oct 22, 2021 4.890 4.890 4.625 4.750 194,741 -0.14(-2.86%)
Oct 21, 2021 4.800 4.960 4.760 4.890 114,141 +0.13(+2.73%)
Oct 20, 2021 4.880 5.001 4.720 4.760 166,400 -0.11(-2.26%)
Oct 19, 2021 4.820 4.920 4.774 4.870 111,100 +0.06(+1.25%)
Oct 18, 2021 4.910 4.965 4.690 4.810 189,428 -0.14(-2.83%)
Oct 15, 2021 5.060 5.060 4.900 4.950 143,149 -0.03(-0.60%)
Oct 14, 2021 4.960 5.080 4.870 4.980 171,061 +0.13(+2.68%)
Oct 13, 2021 4.900 4.940 4.780 4.850 100,996 -0.03(-0.61%)
Oct 12, 2021 4.920 5.021 4.800 4.880 154,886 +0.00(+0.00%)
Oct 11, 2021 4.860 4.960 4.750 4.880 70,294 +0.01(+0.21%)
Oct 08, 2021 4.870 4.930 4.790 4.870 127,065 +0.03(+0.62%)
Oct 07, 2021 4.800 5.000 4.780 4.840 141,660 -0.02(-0.41%)
Oct 06, 2021 4.560 4.950 4.535 4.860 238,822 +0.29(+6.35%)
Oct 05, 2021 4.900 4.920 4.520 4.570 239,227 -0.28(-5.77%)
Oct 04, 2021 4.770 4.900 4.680 4.850 118,064 +0.06(+1.25%)
Oct 01, 2021 4.660 4.950 4.620 4.790 387,349 +0.13(+2.79%)
Sep 30, 2021 4.640 4.743 4.570 4.660 171,146 +0.00(+0.00%)
Sep 29, 2021 4.710 4.810 4.570 4.660 226,459 -0.06(-1.27%)
Sep 28, 2021 4.740 4.815 4.610 4.720 104,192 -0.04(-0.84%)
Sep 27, 2021 4.680 4.790 4.560 4.760 164,358 +0.10(+2.15%)
Sep 24, 2021 4.690 4.750 4.600 4.660 101,508 -0.08(-1.69%)
Sep 23, 2021 4.660 4.830 4.650 4.740 200,024 +0.08(+1.72%)
Sep 22, 2021 4.670 4.680 4.570 4.660 147,843 +0.05(+1.08%)
Sep 21, 2021 4.550 4.670 4.499 4.610 115,657 +0.11(+2.44%)
Sep 20, 2021 4.620 4.620 4.440 4.500 219,620 -0.17(-3.64%)
Sep 17, 2021 4.700 4.740 4.570 4.670 261,099 -0.01(-0.21%)
Sep 16, 2021 4.590 4.720 4.500 4.680 122,775 +0.06(+1.30%)
Sep 15, 2021 4.500 4.740 4.430 4.620 188,680 +0.16(+3.59%)
Sep 14, 2021 4.720 4.730 4.360 4.460 288,264 -0.20(-4.29%)
Sep 13, 2021 4.620 4.800 4.550 4.660 191,466 +0.03(+0.65%)
Sep 10, 2021 4.690 4.810 4.600 4.630 285,370 -0.06(-1.28%)
Sep 09, 2021 4.850 4.910 4.580 4.690 531,218 -0.17(-3.50%)
Sep 08, 2021 5.000 5.000 4.760 4.860 706,517 -0.14(-2.90%)
Sep 07, 2021 5.190 5.680 4.810 5.005 2,216,362 -1.46(-22.52%)
Sep 03, 2021 6.330 6.510 6.240 6.460 110,569 +0.12(+1.89%)
Sep 02, 2021 6.460 6.610 6.220 6.340 134,152 -0.09(-1.40%)
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.