Skip to main content

Cormedix Inc (NQ: CRMD )

4.200 +0.040 (+0.96%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 4.200 4.230 4.030 4.050 119,862 -0.16(-3.80%)
Feb 27, 2023 3.990 4.250 3.940 4.210 175,153 +0.23(+5.91%)
Feb 24, 2023 3.910 4.020 3.820 3.975 165,693 -0.03(-0.87%)
Feb 23, 2023 3.950 4.080 3.850 4.010 212,789 +0.11(+2.82%)
Feb 22, 2023 4.140 4.200 3.880 3.900 350,767 -0.21(-5.11%)
Feb 21, 2023 4.440 4.490 4.070 4.110 319,432 -0.34(-7.64%)
Feb 17, 2023 4.410 4.450 4.260 4.450 176,983 +0.07(+1.60%)
Feb 16, 2023 4.420 4.518 4.370 4.380 107,847 -0.11(-2.45%)
Feb 15, 2023 4.260 4.570 4.260 4.490 252,865 +0.16(+3.70%)
Feb 14, 2023 4.260 4.385 4.230 4.330 93,676 +0.04(+0.93%)
Feb 13, 2023 4.210 4.310 4.110 4.290 113,851 +0.09(+2.14%)
Feb 10, 2023 4.160 4.310 4.130 4.200 96,137 +0.02(+0.48%)
Feb 09, 2023 4.260 4.320 4.154 4.180 128,894 -0.05(-1.18%)
Feb 08, 2023 4.300 4.320 4.205 4.230 142,823 -0.09(-2.08%)
Feb 07, 2023 4.390 4.450 4.280 4.320 241,146 -0.14(-3.14%)
Feb 06, 2023 4.440 4.560 4.390 4.460 277,192 -0.01(-0.22%)
Feb 03, 2023 4.400 4.620 4.400 4.470 278,901 -0.01(-0.22%)
Feb 02, 2023 4.500 4.640 4.410 4.480 312,768 +0.04(+0.90%)
Feb 01, 2023 4.310 4.520 4.270 4.440 162,368 +0.10(+2.30%)
Jan 31, 2023 4.270 4.405 4.240 4.340 123,922 +0.08(+1.88%)
Jan 30, 2023 4.280 4.450 4.230 4.260 117,119 -0.05(-1.16%)
Jan 27, 2023 4.110 4.430 4.110 4.310 240,312 +0.17(+3.98%)
Jan 26, 2023 4.160 4.200 4.060 4.145 154,699 +0.02(+0.61%)
Jan 25, 2023 4.270 4.300 4.050 4.120 415,683 -0.22(-5.07%)
Jan 24, 2023 4.510 4.560 4.220 4.340 493,170 -0.19(-4.19%)
Jan 23, 2023 4.550 4.590 4.410 4.530 274,131 +0.00(+0.00%)
Jan 20, 2023 4.420 4.550 4.380 4.530 281,736 +0.13(+2.95%)
Jan 19, 2023 4.410 4.500 4.290 4.400 195,392 -0.01(-0.23%)
Jan 18, 2023 4.400 4.525 4.320 4.410 233,523 +0.01(+0.23%)
Jan 17, 2023 4.480 4.480 4.270 4.400 332,534 -0.03(-0.68%)
Jan 13, 2023 4.430 4.550 4.365 4.430 156,097 +0.00(+0.00%)
Jan 12, 2023 4.340 4.496 4.200 4.430 202,914 +0.10(+2.31%)
Jan 11, 2023 4.450 4.450 4.230 4.330 288,428 -0.10(-2.26%)
Jan 10, 2023 4.400 4.520 4.400 4.430 112,014 -0.01(-0.23%)
Jan 09, 2023 4.600 4.730 4.420 4.440 288,896 -0.17(-3.69%)
Jan 06, 2023 4.460 4.740 4.350 4.610 378,481 +0.17(+3.83%)
Jan 05, 2023 4.280 4.500 4.250 4.440 256,876 +0.09(+2.07%)
Jan 04, 2023 4.180 4.480 4.140 4.350 430,384 +0.17(+4.07%)
Jan 03, 2023 4.270 4.350 4.120 4.180 232,960 -0.04(-0.95%)
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%)
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.