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

Cormedix Inc (NQ: CRMD )

5.310 +0.120 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2022 4.360 5.040 4.225 4.880 1,084,438 +0.86(+21.39%)
Feb 25, 2022 3.960 4.050 3.830 4.020 92,315 +0.08(+2.03%)
Feb 24, 2022 3.710 3.990 3.645 3.940 172,860 +0.11(+2.87%)
Feb 23, 2022 3.980 4.070 3.820 3.830 123,095 -0.13(-3.28%)
Feb 22, 2022 3.990 4.040 3.915 3.960 126,643 -0.07(-1.74%)
Feb 18, 2022 4.030 0 -0.08(-1.95%)
Feb 17, 2022 4.150 4.215 4.070 4.110 76,158 -0.07(-1.67%)
Feb 16, 2022 4.120 4.300 4.090 4.180 75,565 +0.06(+1.46%)
Feb 15, 2022 4.050 4.130 3.990 4.120 80,729 +0.15(+3.78%)
Feb 14, 2022 4.000 4.020 3.870 3.970 92,169 +0.00(+0.00%)
Feb 11, 2022 4.130 4.200 3.970 3.970 117,478 -0.17(-4.11%)
Feb 10, 2022 4.100 4.260 4.090 4.140 150,565 -0.02(-0.48%)
Feb 09, 2022 4.110 4.240 4.090 4.160 125,922 +0.09(+2.21%)
Feb 08, 2022 4.080 4.136 4.020 4.070 75,094 -0.02(-0.49%)
Feb 07, 2022 4.050 4.150 3.922 4.090 164,283 +0.05(+1.24%)
Feb 04, 2022 3.960 4.070 3.830 4.040 111,163 +0.09(+2.28%)
Feb 03, 2022 4.060 3.930 3.950 165,537 -0.16(-3.89%)
Feb 02, 2022 4.200 4.250 4.020 4.110 134,892 -0.11(-2.61%)
Feb 01, 2022 4.220 4.250 4.040 4.220 124,708 -0.01(-0.24%)
Jan 31, 2022 4.080 4.290 4.230 121,403 +0.16(+3.93%)
Jan 28, 2022 3.930 4.080 3.700 4.070 205,481 +0.22(+5.71%)
Jan 27, 2022 3.970 4.120 3.840 3.850 135,490 -0.12(-3.02%)
Jan 26, 2022 4.180 4.260 3.930 3.970 171,324 -0.17(-4.11%)
Jan 25, 2022 4.140 4.195 3.976 4.140 80,142 -0.04(-0.96%)
Jan 24, 2022 4.210 4.220 3.769 4.180 457,929 -0.09(-2.11%)
Jan 21, 2022 4.170 4.360 4.130 4.270 264,249 +0.03(+0.71%)
Jan 20, 2022 4.290 4.490 4.240 4.240 120,045 -0.05(-1.17%)
Jan 19, 2022 4.450 4.510 4.215 4.290 197,788 -0.16(-3.60%)
Jan 18, 2022 4.590 4.640 4.430 4.450 169,636 -0.18(-3.89%)
Jan 14, 2022 4.630 0 +0.05(+1.09%)
Jan 13, 2022 4.750 4.750 4.560 4.580 121,122 -0.17(-3.58%)
Jan 12, 2022 4.880 4.940 4.750 4.750 140,571 -0.12(-2.46%)
Jan 11, 2022 4.830 4.970 4.782 4.870 113,189 +0.04(+0.83%)
Jan 10, 2022 4.830 4.850 4.630 4.830 185,388 -0.02(-0.41%)
Jan 07, 2022 4.780 4.910 4.740 4.850 110,402 +0.06(+1.25%)
Jan 06, 2022 4.720 4.900 4.620 4.790 125,110 +0.06(+1.27%)
Jan 05, 2022 4.780 4.900 4.680 4.730 134,379 -0.08(-1.66%)
Jan 04, 2022 4.850 5.000 4.750 4.810 171,430 -0.04(-0.82%)
Jan 03, 2022 4.550 4.860 4.470 4.850 149,111 +0.30(+6.59%)
Dec 31, 2021 4.670 4.860 4.450 4.550 254,686 -0.17(-3.60%)
Dec 30, 2021 4.440 4.800 4.440 4.720 282,968 +0.25(+5.59%)
Dec 29, 2021 4.650 4.650 4.300 4.470 335,641 -0.18(-3.87%)
Dec 28, 2021 4.790 4.860 4.640 4.650 145,660 -0.17(-3.53%)
Dec 27, 2021 4.950 4.990 4.780 4.820 135,534 -0.16(-3.21%)
Dec 23, 2021 4.810 5.030 4.810 4.980 180,171 +0.08(+1.63%)
Dec 22, 2021 4.750 4.900 4.730 4.900 243,485 +0.13(+2.73%)
Dec 21, 2021 4.760 4.880 4.710 4.770 168,574 +0.01(+0.21%)
Dec 20, 2021 4.700 4.790 4.570 4.760 164,861 +0.02(+0.42%)
Dec 17, 2021 4.820 4.965 4.710 4.740 266,968 -0.15(-3.07%)
Dec 16, 2021 4.850 5.080 4.850 4.890 201,396 -0.02(-0.41%)
Dec 15, 2021 4.840 4.980 4.650 4.910 235,319 +0.07(+1.45%)
Dec 14, 2021 4.840 4.979 4.720 4.840 230,118 -0.15(-3.01%)
Dec 13, 2021 4.960 5.100 4.895 4.990 153,371 +0.01(+0.20%)
Dec 10, 2021 4.960 5.070 4.910 4.980 148,862 +0.01(+0.20%)
Dec 09, 2021 5.100 5.140 4.960 4.970 128,728 -0.15(-2.93%)
Dec 08, 2021 4.950 5.150 4.910 5.120 166,480 +0.19(+3.85%)
Dec 07, 2021 4.640 5.030 4.630 4.930 159,636 +0.30(+6.48%)
Dec 06, 2021 4.650 4.710 4.490 4.630 321,668 -0.10(-2.11%)
Dec 03, 2021 4.970 4.980 4.650 4.730 231,706 -0.26(-5.21%)
Dec 02, 2021 4.850 5.010 4.770 4.990 145,046 +0.10(+2.04%)
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.