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

Cormedix Inc (NQ: CRMD )

5.280 -0.140 (-2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2023 3.420 3.498 3.230 3.250 900,707 -0.12(-3.56%)
Nov 29, 2023 3.400 3.560 3.350 3.370 636,351 +0.01(+0.30%)
Nov 28, 2023 3.620 3.640 3.340 3.360 850,713 -0.29(-7.95%)
Nov 27, 2023 3.800 3.800 3.615 3.650 567,512 -0.11(-2.93%)
Nov 24, 2023 3.650 3.830 3.580 3.760 375,359 +0.10(+2.73%)
Nov 22, 2023 3.540 3.705 3.430 3.660 827,500 +0.04(+1.10%)
Nov 21, 2023 3.750 3.810 3.540 3.620 987,012 -0.16(-4.23%)
Nov 20, 2023 4.050 4.050 3.730 3.780 1,535,530 -0.23(-5.74%)
Nov 17, 2023 3.880 4.100 3.790 4.010 2,299,011 +0.21(+5.53%)
Nov 16, 2023 3.300 3.800 3.150 3.800 2,697,548 +0.47(+14.11%)
Nov 15, 2023 3.670 4.340 2.570 3.330 13,837,847 +0.20(+6.39%)
Nov 14, 2023 3.290 3.320 3.080 3.130 1,543,477 +0.02(+0.64%)
Nov 13, 2023 3.230 3.403 3.000 3.110 1,431,706 -0.11(-3.42%)
Nov 10, 2023 3.040 3.240 2.940 3.220 725,756 +0.20(+6.62%)
Nov 09, 2023 3.220 3.280 2.980 3.020 713,569 -0.19(-5.92%)
Nov 08, 2023 3.550 3.583 3.200 3.210 744,935 -0.32(-9.07%)
Nov 07, 2023 3.470 3.581 3.419 3.530 522,860 +0.08(+2.32%)
Nov 06, 2023 3.570 3.620 3.450 3.450 510,926 -0.04(-1.15%)
Nov 03, 2023 3.420 3.510 3.394 3.490 406,146 +0.11(+3.25%)
Nov 02, 2023 3.440 3.545 3.320 3.380 460,102 -0.02(-0.59%)
Nov 01, 2023 3.480 3.500 3.340 3.400 589,354 -0.08(-2.30%)
Oct 31, 2023 3.260 3.505 3.220 3.480 967,542 +0.29(+9.09%)
Oct 30, 2023 3.050 3.250 3.050 3.190 641,861 +0.19(+6.33%)
Oct 27, 2023 3.120 3.130 2.950 3.000 586,465 -0.08(-2.60%)
Oct 26, 2023 3.060 3.105 3.020 3.080 381,211 +0.03(+0.98%)
Oct 25, 2023 3.170 3.195 3.040 3.050 505,107 -0.12(-3.79%)
Oct 24, 2023 3.180 3.230 3.140 3.170 474,692 +0.02(+0.63%)
Oct 23, 2023 3.130 3.260 3.100 3.150 403,155 -0.01(-0.32%)
Oct 20, 2023 3.240 3.240 3.150 3.160 429,279 -0.07(-2.17%)
Oct 19, 2023 3.270 3.310 3.215 3.230 321,495 -0.05(-1.52%)
Oct 18, 2023 3.420 3.440 3.280 3.280 287,542 -0.15(-4.37%)
Oct 17, 2023 3.300 3.470 3.280 3.430 416,840 +0.12(+3.63%)
Oct 16, 2023 3.340 3.330 3.190 3.310 381,958 -0.03(-0.90%)
Oct 13, 2023 3.290 3.360 3.175 3.340 484,776 +0.06(+1.83%)
Oct 12, 2023 3.410 3.420 3.270 3.280 668,190 -0.15(-4.37%)
Oct 11, 2023 3.650 3.650 3.410 3.430 409,081 -0.13(-3.65%)
Oct 10, 2023 3.520 3.620 3.515 3.560 300,685 +0.04(+1.14%)
Oct 09, 2023 3.500 3.540 3.420 3.520 283,731 -0.04(-1.12%)
Oct 06, 2023 3.540 3.590 3.465 3.560 229,011 +0.01(+0.28%)
Oct 05, 2023 3.430 3.560 3.415 3.550 329,883 +0.14(+4.11%)
Oct 04, 2023 3.520 3.520 3.360 3.410 468,341 -0.06(-1.73%)
Oct 03, 2023 3.500 3.555 3.400 3.470 433,916 -0.07(-1.98%)
Oct 02, 2023 3.690 3.690 3.520 3.540 482,871 -0.16(-4.32%)
Sep 29, 2023 3.720 3.740 3.601 3.700 530,016 +0.01(+0.27%)
Sep 28, 2023 3.640 3.730 3.550 3.690 506,838 +0.02(+0.54%)
Sep 27, 2023 3.680 3.761 3.650 3.670 342,452 +0.01(+0.27%)
Sep 26, 2023 3.670 3.790 3.650 3.660 372,237 -0.03(-0.81%)
Sep 25, 2023 3.650 3.710 3.670 3.690 371,436 +0.02(+0.54%)
Sep 22, 2023 3.620 3.705 3.570 3.670 414,718 +0.07(+1.94%)
Sep 21, 2023 3.610 3.680 3.520 3.600 511,179 -0.03(-0.83%)
Sep 20, 2023 3.810 3.813 3.600 3.630 373,317 -0.16(-4.22%)
Sep 19, 2023 3.770 3.840 3.670 3.790 509,101 +0.04(+1.07%)
Sep 18, 2023 3.920 3.931 3.750 3.750 508,486 -0.16(-4.09%)
Sep 15, 2023 3.980 4.000 3.830 3.910 1,443,636 -0.06(-1.51%)
Sep 14, 2023 3.900 4.000 3.860 3.970 248,120 +0.10(+2.58%)
Sep 13, 2023 3.990 4.025 3.825 3.870 586,838 -0.12(-3.01%)
Sep 12, 2023 3.890 4.025 3.890 3.990 394,927 +0.09(+2.31%)
Sep 11, 2023 3.810 3.970 3.800 3.900 515,367 +0.20(+5.41%)
Sep 08, 2023 3.760 3.760 3.535 3.700 591,576 -0.05(-1.33%)
Sep 07, 2023 3.900 3.900 3.740 3.750 457,297 -0.13(-3.35%)
Sep 06, 2023 3.960 3.961 3.810 3.880 819,427 -0.07(-1.77%)
Sep 05, 2023 4.140 4.175 3.930 3.950 846,168 -0.18(-4.36%)
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.