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

Cormedix Inc (NQ: CRMD )

5.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
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%)
Sep 01, 2023 4.110 4.175 4.040 4.130 389,168 +0.06(+1.47%)
Aug 31, 2023 4.120 4.190 3.900 4.070 774,629 -0.01(-0.25%)
Aug 30, 2023 4.120 4.140 3.980 4.080 377,270 -0.03(-0.73%)
Aug 29, 2023 4.170 4.178 4.080 4.110 398,691 -0.06(-1.44%)
Aug 28, 2023 4.110 4.240 4.080 4.170 355,325 +0.09(+2.21%)
Aug 25, 2023 4.030 4.130 3.980 4.080 255,349 +0.05(+1.24%)
Aug 24, 2023 4.150 4.150 4.017 4.030 276,606 -0.10(-2.42%)
Aug 23, 2023 4.150 4.220 4.130 4.130 179,681 -0.01(-0.24%)
Aug 22, 2023 4.200 4.225 4.055 4.140 319,422 -0.07(-1.66%)
Aug 21, 2023 4.100 4.240 4.060 4.210 415,990 +0.12(+2.93%)
Aug 18, 2023 4.050 4.151 3.970 4.090 306,362 -0.01(-0.24%)
Aug 17, 2023 4.220 4.220 4.080 4.100 380,725 -0.09(-2.15%)
Aug 16, 2023 4.240 4.325 4.190 4.190 222,793 -0.07(-1.64%)
Aug 15, 2023 4.140 4.280 4.140 4.260 380,443 +0.12(+2.90%)
Aug 14, 2023 4.390 4.390 4.110 4.140 586,028 -0.26(-5.91%)
Aug 11, 2023 4.390 4.460 4.335 4.400 368,780 +0.00(+0.00%)
Aug 10, 2023 4.420 4.550 4.350 4.400 527,066 +0.05(+1.15%)
Aug 09, 2023 4.380 4.440 4.150 4.350 522,344 -0.07(-1.58%)
Aug 08, 2023 4.100 4.440 4.060 4.420 675,554 +0.33(+7.94%)
Aug 07, 2023 4.260 4.280 4.075 4.095 462,196 -0.17(-3.87%)
Aug 04, 2023 4.240 4.338 4.190 4.260 315,525 +0.04(+0.95%)
Aug 03, 2023 4.140 4.275 4.130 4.220 376,842 +0.08(+1.93%)
Aug 02, 2023 4.230 4.230 4.050 4.140 550,298 -0.15(-3.50%)
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.