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

Cormedix Inc (NQ: CRMD )

5.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Jul 30, 2021 5.910 6.120 5.770 5.810 180,175 -0.16(-2.68%)
Jul 29, 2021 6.280 6.300 5.950 5.970 136,289 -0.28(-4.48%)
Jul 28, 2021 6.050 6.380 6.031 6.250 206,546 +0.15(+2.46%)
Jul 27, 2021 5.990 6.150 5.825 6.100 190,399 +0.02(+0.33%)
Jul 26, 2021 6.170 6.240 6.010 6.080 326,261 -0.06(-0.98%)
Jul 23, 2021 6.390 6.535 6.100 6.140 296,285 -0.28(-4.36%)
Jul 22, 2021 6.630 6.630 6.320 6.420 84,894 -0.20(-3.02%)
Jul 21, 2021 6.400 6.700 6.360 6.620 206,590 +0.19(+2.95%)
Jul 20, 2021 6.250 6.550 6.210 6.430 244,432 +0.13(+2.06%)
Jul 19, 2021 6.300 6.475 6.110 6.300 312,623 +0.04(+0.64%)
Jul 16, 2021 6.630 6.730 6.220 6.260 246,817 -0.36(-5.44%)
Jul 15, 2021 6.460 6.650 6.420 6.620 186,895 +0.16(+2.48%)
Jul 14, 2021 6.610 6.770 6.389 6.460 193,433 -0.20(-3.00%)
Jul 13, 2021 6.830 6.960 6.610 6.660 126,100 -0.23(-3.34%)
Jul 12, 2021 7.000 7.060 6.840 6.890 88,293 -0.10(-1.43%)
Jul 09, 2021 6.940 7.150 6.910 6.990 177,094 +0.09(+1.30%)
Jul 08, 2021 6.460 6.970 6.415 6.900 293,932 +0.38(+5.83%)
Jul 07, 2021 6.710 6.770 6.415 6.520 464,540 -0.15(-2.25%)
Jul 06, 2021 6.980 7.060 6.650 6.670 465,196 -0.27(-3.89%)
Jul 02, 2021 7.050 7.060 6.820 6.940 193,155 -0.17(-2.39%)
Jul 01, 2021 6.950 7.160 6.900 7.110 201,024 +0.25(+3.64%)
Jun 30, 2021 7.220 7.250 6.750 6.860 601,172 -0.29(-4.06%)
Jun 29, 2021 7.680 7.700 7.115 7.150 248,799 -0.41(-5.42%)
Jun 28, 2021 7.910 7.983 7.480 7.560 240,888 -0.35(-4.42%)
Jun 25, 2021 7.880 8.090 7.810 7.910 1,701,615 +0.06(+0.76%)
Jun 24, 2021 8.030 8.130 7.825 7.850 239,301 -0.05(-0.63%)
Jun 23, 2021 7.600 7.950 7.600 7.900 289,200 +0.30(+3.95%)
Jun 22, 2021 7.600 7.640 7.320 7.600 385,554 -0.03(-0.39%)
Jun 21, 2021 7.760 7.815 7.420 7.630 396,945 -0.07(-0.91%)
Jun 18, 2021 7.710 7.990 7.660 7.700 444,343 -0.15(-1.91%)
Jun 17, 2021 8.060 8.250 7.690 7.850 321,859 -0.29(-3.56%)
Jun 16, 2021 7.950 8.180 7.790 8.140 217,776 +0.15(+1.88%)
Jun 15, 2021 8.210 8.290 7.770 7.990 313,932 -0.26(-3.15%)
Jun 14, 2021 8.220 8.381 8.080 8.250 179,265 +0.02(+0.24%)
Jun 11, 2021 8.170 8.273 8.095 8.230 140,156 +0.12(+1.48%)
Jun 10, 2021 8.110 8.380 8.001 8.110 308,908 +0.04(+0.50%)
Jun 09, 2021 7.990 8.290 7.945 8.070 305,557 +0.05(+0.62%)
Jun 08, 2021 7.850 8.090 7.650 8.020 415,532 +0.24(+3.08%)
Jun 07, 2021 7.430 7.980 7.390 7.780 489,094 +0.33(+4.43%)
Jun 04, 2021 7.270 7.580 7.250 7.450 265,455 +0.16(+2.19%)
Jun 03, 2021 7.280 7.490 7.160 7.290 162,987 -0.10(-1.35%)
Jun 02, 2021 7.300 7.660 7.280 7.390 226,144 +0.08(+1.09%)
Jun 01, 2021 7.280 7.449 6.940 7.310 336,671 +0.08(+1.11%)
May 28, 2021 7.340 7.480 7.210 7.230 148,004 -0.10(-1.36%)
May 27, 2021 7.170 7.350 6.910 7.330 285,996 +0.18(+2.52%)
May 26, 2021 6.910 7.290 6.890 7.150 219,417 +0.27(+3.92%)
May 25, 2021 6.930 7.070 6.840 6.880 189,090 -0.05(-0.72%)
May 24, 2021 6.860 7.070 6.690 6.930 251,929 +0.06(+0.87%)
May 21, 2021 6.750 6.980 6.630 6.870 250,661 +0.12(+1.78%)
May 20, 2021 6.930 7.415 6.710 6.750 610,888 +0.06(+0.90%)
May 19, 2021 6.360 6.800 6.280 6.690 307,590 +0.15(+2.29%)
May 18, 2021 6.210 6.720 6.040 6.540 457,774 +0.32(+5.14%)
May 17, 2021 5.810 6.220 5.530 6.220 675,825 +0.17(+2.81%)
May 14, 2021 5.420 6.130 5.400 6.050 3,115,128 -1.51(-19.97%)
May 13, 2021 8.000 8.200 7.390 7.560 1,036,577 -0.31(-3.94%)
May 12, 2021 8.130 8.250 7.830 7.870 259,925 -0.34(-4.14%)
May 11, 2021 7.860 8.320 7.832 8.210 176,245 +0.06(+0.74%)
May 10, 2021 8.430 8.430 7.990 8.150 294,496 -0.36(-4.23%)
May 07, 2021 8.130 8.700 8.040 8.510 245,644 +0.48(+5.98%)
May 06, 2021 8.350 8.350 7.860 8.030 250,526 -0.35(-4.18%)
May 05, 2021 8.570 8.580 8.160 8.380 184,603 -0.16(-1.87%)
May 04, 2021 8.360 8.600 8.060 8.540 224,664 +0.04(+0.47%)
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.