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

Cormedix Inc (NQ: CRMD )

5.840 UNCHANGED
Streaming Delayed 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 (%)
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%)
Sep 01, 2021 6.500 6.550 6.210 6.430 111,790 -0.03(-0.46%)
Aug 31, 2021 6.250 6.530 6.250 6.460 171,331 +0.23(+3.69%)
Aug 30, 2021 6.290 6.395 6.150 6.230 118,562 -0.06(-0.95%)
Aug 27, 2021 6.070 6.325 6.045 6.290 119,632 +0.24(+3.97%)
Aug 26, 2021 6.220 6.410 6.020 6.050 110,828 -0.23(-3.66%)
Aug 25, 2021 6.320 6.420 6.210 6.280 101,111 -0.08(-1.26%)
Aug 24, 2021 6.120 6.380 6.070 6.360 107,644 +0.24(+3.92%)
Aug 23, 2021 5.900 6.130 5.750 6.120 137,896 +0.25(+4.26%)
Aug 20, 2021 5.560 5.990 5.540 5.870 188,323 +0.29(+5.10%)
Aug 19, 2021 5.840 5.963 5.520 5.585 242,794 -0.29(-5.02%)
Aug 18, 2021 6.140 6.170 5.860 5.880 120,631 -0.28(-4.55%)
Aug 17, 2021 5.920 6.200 5.825 6.160 233,674 +0.17(+2.84%)
Aug 16, 2021 6.350 6.350 5.870 5.990 284,502 -0.34(-5.37%)
Aug 13, 2021 5.930 6.750 5.880 6.330 435,126 +0.38(+6.39%)
Aug 12, 2021 5.920 6.010 5.760 5.950 166,086 +0.04(+0.68%)
Aug 11, 2021 5.900 6.020 5.830 5.910 169,758 -0.04(-0.67%)
Aug 10, 2021 6.000 6.090 5.810 5.950 191,185 -0.07(-1.16%)
Aug 09, 2021 5.950 6.090 5.840 6.020 235,283 +0.01(+0.17%)
Aug 06, 2021 5.970 6.025 5.750 6.010 339,026 +0.03(+0.50%)
Aug 05, 2021 5.760 6.092 5.760 5.980 314,968 +0.21(+3.64%)
Aug 04, 2021 5.840 5.860 5.610 5.770 208,018 -0.13(-2.20%)
Aug 03, 2021 6.010 6.010 5.760 5.900 183,975 -0.11(-1.83%)
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.