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

Cormedix Inc (NQ: CRMD )

5.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2023 4.240 4.325 4.000 4.140 377,177 +0.00(+0.00%)
Mar 30, 2023 3.840 4.290 3.630 4.140 582,849 +0.48(+13.11%)
Mar 29, 2023 3.460 3.700 3.420 3.660 191,976 +0.25(+7.33%)
Mar 28, 2023 3.420 3.460 3.370 3.410 108,545 -0.03(-0.87%)
Mar 27, 2023 3.410 3.490 3.350 3.440 137,133 +0.03(+0.88%)
Mar 24, 2023 3.300 3.420 3.200 3.410 156,370 +0.12(+3.65%)
Mar 23, 2023 3.300 3.370 3.230 3.290 179,359 +0.07(+2.17%)
Mar 22, 2023 3.370 3.500 3.220 3.220 209,938 -0.10(-3.01%)
Mar 21, 2023 3.510 3.520 3.280 3.320 220,343 -0.10(-2.92%)
Mar 20, 2023 3.460 3.480 3.360 3.420 153,055 -0.04(-1.16%)
Mar 17, 2023 3.570 3.630 3.450 3.460 185,614 -0.15(-4.16%)
Mar 16, 2023 3.500 3.640 3.400 3.610 196,720 +0.08(+2.27%)
Mar 15, 2023 3.690 3.740 3.500 3.530 226,268 -0.21(-5.61%)
Mar 14, 2023 3.760 3.835 3.630 3.740 214,335 +0.12(+3.31%)
Mar 13, 2023 3.740 3.850 3.600 3.620 301,024 -0.12(-3.21%)
Mar 10, 2023 3.770 3.885 3.710 3.740 199,921 -0.02(-0.53%)
Mar 09, 2023 3.930 4.000 3.720 3.760 218,714 -0.17(-4.33%)
Mar 08, 2023 3.780 3.980 3.770 3.930 127,125 +0.13(+3.42%)
Mar 07, 2023 3.920 3.967 3.770 3.800 207,958 -0.06(-1.55%)
Mar 06, 2023 4.200 4.200 3.810 3.860 427,492 -0.36(-8.53%)
Mar 03, 2023 4.480 4.480 4.160 4.220 409,465 -0.01(-0.24%)
Mar 02, 2023 4.310 4.409 4.202 4.230 113,192 -0.07(-1.63%)
Mar 01, 2023 4.150 4.390 4.135 4.300 186,109 +0.25(+6.17%)
Feb 28, 2023 4.200 4.230 4.030 4.050 119,862 -0.16(-3.80%)
Feb 27, 2023 3.990 4.250 3.940 4.210 175,153 +0.23(+5.91%)
Feb 24, 2023 3.910 4.020 3.820 3.975 165,693 -0.03(-0.87%)
Feb 23, 2023 3.950 4.080 3.850 4.010 212,789 +0.11(+2.82%)
Feb 22, 2023 4.140 4.200 3.880 3.900 350,767 -0.21(-5.11%)
Feb 21, 2023 4.440 4.490 4.070 4.110 319,432 -0.34(-7.64%)
Feb 17, 2023 4.410 4.450 4.260 4.450 176,983 +0.07(+1.60%)
Feb 16, 2023 4.420 4.518 4.370 4.380 107,847 -0.11(-2.45%)
Feb 15, 2023 4.260 4.570 4.260 4.490 252,865 +0.16(+3.70%)
Feb 14, 2023 4.260 4.385 4.230 4.330 93,676 +0.04(+0.93%)
Feb 13, 2023 4.210 4.310 4.110 4.290 113,851 +0.09(+2.14%)
Feb 10, 2023 4.160 4.310 4.130 4.200 96,137 +0.02(+0.48%)
Feb 09, 2023 4.260 4.320 4.154 4.180 128,894 -0.05(-1.18%)
Feb 08, 2023 4.300 4.320 4.205 4.230 142,823 -0.09(-2.08%)
Feb 07, 2023 4.390 4.450 4.280 4.320 241,146 -0.14(-3.14%)
Feb 06, 2023 4.440 4.560 4.390 4.460 277,192 -0.01(-0.22%)
Feb 03, 2023 4.400 4.620 4.400 4.470 278,901 -0.01(-0.22%)
Feb 02, 2023 4.500 4.640 4.410 4.480 312,768 +0.04(+0.90%)
Feb 01, 2023 4.310 4.520 4.270 4.440 162,368 +0.10(+2.30%)
Jan 31, 2023 4.270 4.405 4.240 4.340 123,922 +0.08(+1.88%)
Jan 30, 2023 4.280 4.450 4.230 4.260 117,119 -0.05(-1.16%)
Jan 27, 2023 4.110 4.430 4.110 4.310 240,312 +0.17(+3.98%)
Jan 26, 2023 4.160 4.200 4.060 4.145 154,699 +0.02(+0.61%)
Jan 25, 2023 4.270 4.300 4.050 4.120 415,683 -0.22(-5.07%)
Jan 24, 2023 4.510 4.560 4.220 4.340 493,170 -0.19(-4.19%)
Jan 23, 2023 4.550 4.590 4.410 4.530 274,131 +0.00(+0.00%)
Jan 20, 2023 4.420 4.550 4.380 4.530 281,736 +0.13(+2.95%)
Jan 19, 2023 4.410 4.500 4.290 4.400 195,389 -0.01(-0.23%)
Jan 18, 2023 4.400 4.525 4.320 4.410 233,523 +0.01(+0.23%)
Jan 17, 2023 4.480 4.480 4.270 4.400 332,534 -0.03(-0.68%)
Jan 13, 2023 4.430 4.550 4.365 4.430 156,097 +0.00(+0.00%)
Jan 12, 2023 4.340 4.496 4.200 4.430 202,914 +0.10(+2.31%)
Jan 11, 2023 4.450 4.450 4.230 4.330 288,428 -0.10(-2.26%)
Jan 10, 2023 4.400 4.520 4.400 4.430 112,014 -0.01(-0.23%)
Jan 09, 2023 4.600 4.730 4.420 4.440 288,896 -0.17(-3.69%)
Jan 06, 2023 4.460 4.740 4.350 4.610 378,481 +0.17(+3.83%)
Jan 05, 2023 4.280 4.500 4.250 4.440 256,876 +0.09(+2.07%)
Jan 04, 2023 4.180 4.480 4.140 4.350 430,384 +0.17(+4.07%)
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.