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 (%)
Dec 30, 2022 3.920 4.240 3.900 4.220 278,737 +0.25(+6.30%)
Dec 29, 2022 3.830 4.090 3.590 3.970 525,289 +0.18(+4.75%)
Dec 28, 2022 3.850 3.960 3.750 3.790 209,757 -0.06(-1.43%)
Dec 27, 2022 4.050 4.094 3.840 3.845 147,306 -0.27(-6.45%)
Dec 23, 2022 4.010 4.110 3.910 4.110 125,191 +0.15(+3.79%)
Dec 22, 2022 3.910 3.980 3.832 3.960 93,894 +0.01(+0.25%)
Dec 21, 2022 3.970 4.060 3.900 3.950 102,528 +0.03(+0.77%)
Dec 20, 2022 3.780 3.990 3.720 3.920 119,818 +0.13(+3.43%)
Dec 19, 2022 4.020 4.080 3.770 3.790 275,326 -0.28(-6.88%)
Dec 16, 2022 4.130 4.155 3.980 4.070 211,416 -0.07(-1.69%)
Dec 15, 2022 4.060 4.170 4.050 4.140 93,046 +0.04(+0.98%)
Dec 14, 2022 4.070 4.170 4.030 4.100 145,323 +0.04(+0.99%)
Dec 13, 2022 4.140 4.160 4.010 4.060 195,002 +0.07(+1.75%)
Dec 12, 2022 3.780 4.040 3.765 3.990 198,149 +0.21(+5.56%)
Dec 09, 2022 3.770 3.860 3.700 3.780 89,725 +0.00(+0.00%)
Dec 08, 2022 4.000 4.000 3.690 3.780 257,537 -0.19(-4.79%)
Dec 07, 2022 3.970 4.046 3.875 3.970 157,234 +0.01(+0.25%)
Dec 06, 2022 4.420 4.420 3.960 3.960 431,480 -0.42(-9.59%)
Dec 05, 2022 4.460 4.550 4.300 4.380 244,131 -0.07(-1.57%)
Dec 02, 2022 4.280 4.580 4.160 4.450 299,527 +0.16(+3.73%)
Dec 01, 2022 4.190 4.420 4.120 4.290 228,248 +0.13(+3.12%)
Nov 30, 2022 4.200 4.240 4.060 4.160 193,255 -0.05(-1.19%)
Nov 29, 2022 4.240 4.320 4.070 4.210 204,161 +0.07(+1.69%)
Nov 28, 2022 4.110 4.270 4.060 4.140 202,233 -0.09(-2.13%)
Nov 25, 2022 3.940 4.350 3.940 4.230 161,111 +0.24(+6.02%)
Nov 23, 2022 3.950 4.040 3.840 3.990 206,323 +0.09(+2.31%)
Nov 22, 2022 3.900 4.000 3.770 3.900 145,341 +0.02(+0.52%)
Nov 21, 2022 3.940 4.015 3.760 3.880 231,231 -0.12(-3.00%)
Nov 18, 2022 4.010 4.110 3.920 4.000 270,281 +0.02(+0.50%)
Nov 17, 2022 3.890 4.220 3.720 3.980 453,309 +0.28(+7.57%)
Nov 16, 2022 3.650 3.840 3.650 3.700 211,781 +0.01(+0.27%)
Nov 15, 2022 3.900 3.900 3.620 3.690 342,767 -0.13(-3.40%)
Nov 14, 2022 3.630 3.880 3.470 3.820 455,600 +0.11(+2.96%)
Nov 11, 2022 3.230 3.870 3.170 3.710 1,061,886 +0.62(+20.06%)
Nov 10, 2022 3.040 3.240 2.980 3.090 357,000 +0.26(+9.19%)
Nov 09, 2022 3.010 3.050 2.770 2.830 226,533 -0.17(-5.67%)
Nov 08, 2022 2.930 3.120 2.930 3.000 123,603 +0.06(+2.04%)
Nov 07, 2022 2.920 2.980 2.860 2.940 69,570 +0.08(+2.80%)
Nov 04, 2022 3.050 3.140 2.710 2.860 333,452 -0.14(-4.67%)
Nov 03, 2022 2.990 3.030 2.900 3.000 115,976 +0.05(+1.69%)
Nov 02, 2022 3.120 3.120 2.910 2.950 208,816 -0.15(-4.84%)
Nov 01, 2022 3.080 3.185 3.080 3.100 113,501 +0.03(+0.98%)
Oct 31, 2022 3.160 3.245 3.030 3.070 102,284 -0.10(-3.15%)
Oct 28, 2022 3.170 3.230 3.100 3.170 76,180 -0.01(-0.31%)
Oct 27, 2022 3.210 3.300 3.130 3.180 91,120 +0.00(+0.00%)
Oct 26, 2022 3.120 3.299 3.110 3.180 108,587 +0.06(+1.92%)
Oct 25, 2022 2.970 3.140 2.910 3.120 109,934 +0.16(+5.41%)
Oct 24, 2022 3.050 3.050 2.870 2.960 218,677 -0.07(-2.31%)
Oct 21, 2022 3.050 3.080 2.925 3.030 118,904 -0.02(-0.66%)
Oct 20, 2022 3.130 3.180 2.990 3.050 75,499 -0.05(-1.61%)
Oct 19, 2022 3.140 3.140 3.007 3.100 89,103 -0.03(-0.96%)
Oct 18, 2022 3.150 3.240 3.095 3.130 156,726 +0.04(+1.29%)
Oct 17, 2022 2.960 3.150 2.960 3.090 120,936 +0.14(+4.75%)
Oct 14, 2022 3.030 3.200 2.940 2.950 118,844 -0.07(-2.32%)
Oct 13, 2022 2.800 3.090 2.780 3.020 229,878 +0.12(+4.14%)
Oct 12, 2022 2.810 2.910 2.810 2.900 78,786 +0.09(+3.20%)
Oct 11, 2022 2.840 2.900 2.760 2.810 91,896 -0.01(-0.35%)
Oct 10, 2022 2.880 3.000 2.780 2.820 141,384 -0.02(-0.70%)
Oct 07, 2022 2.980 3.010 2.840 2.840 205,145 -0.18(-5.96%)
Oct 06, 2022 3.030 3.120 2.950 3.020 133,132 -0.05(-1.63%)
Oct 05, 2022 2.860 3.177 2.820 3.070 239,438 +0.21(+7.34%)
Oct 04, 2022 2.850 2.980 2.790 2.860 92,295 +0.05(+1.78%)
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.