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

Cormedix Inc (NQ: CRMD )

5.450 +0.170 (+3.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Jun 30, 2023 3.970 4.010 3.844 3.965 1,460,713 +0.02(+0.63%)
Jun 29, 2023 3.920 4.130 3.920 3.940 4,473,819 -1.13(-22.29%)
Jun 28, 2023 4.950 5.110 4.920 5.070 545,398 +0.10(+2.01%)
Jun 27, 2023 4.880 4.980 4.635 4.970 480,621 +0.10(+2.16%)
Jun 26, 2023 5.440 5.440 4.725 4.865 1,303,265 -0.62(-11.22%)
Jun 23, 2023 5.670 5.690 5.350 5.480 6,767,522 -0.21(-3.69%)
Jun 22, 2023 5.700 6.090 5.595 5.690 1,295,316 -0.11(-1.90%)
Jun 21, 2023 5.600 5.920 5.280 5.800 902,871 +0.31(+5.65%)
Jun 20, 2023 5.120 5.530 5.090 5.490 488,157 +0.37(+7.23%)
Jun 16, 2023 5.200 5.380 5.120 5.120 490,306 -0.05(-0.97%)
Jun 15, 2023 5.500 5.599 5.000 5.170 922,490 -0.28(-5.14%)
Jun 14, 2023 5.710 5.880 5.270 5.450 808,748 -0.28(-4.89%)
Jun 13, 2023 5.180 5.770 5.160 5.730 692,285 +0.55(+10.62%)
Jun 12, 2023 5.170 5.350 5.115 5.180 346,001 +0.03(+0.58%)
Jun 09, 2023 5.190 5.210 5.102 5.150 189,574 -0.03(-0.58%)
Jun 08, 2023 4.990 5.240 4.973 5.180 290,950 +0.18(+3.60%)
Jun 07, 2023 5.150 5.270 5.000 5.000 305,186 -0.14(-2.72%)
Jun 06, 2023 5.120 5.260 5.097 5.140 435,432 +0.02(+0.39%)
Jun 05, 2023 5.150 5.220 5.080 5.120 218,118 -0.02(-0.39%)
Jun 02, 2023 4.990 5.180 4.975 5.140 224,523 +0.16(+3.21%)
Jun 01, 2023 4.830 5.040 4.830 4.980 167,464 +0.17(+3.53%)
May 31, 2023 4.790 4.890 4.750 4.810 120,048 -0.01(-0.21%)
May 30, 2023 4.900 5.020 4.800 4.820 197,846 -0.07(-1.43%)
May 26, 2023 4.810 5.080 4.770 4.890 214,625 +0.12(+2.52%)
May 25, 2023 4.850 4.930 4.660 4.770 281,654 -0.08(-1.65%)
May 24, 2023 4.910 4.950 4.750 4.850 276,981 -0.06(-1.22%)
May 23, 2023 5.070 5.220 4.910 4.910 299,889 -0.22(-4.29%)
May 22, 2023 5.020 5.400 4.850 5.130 536,365 +0.03(+0.59%)
May 19, 2023 4.680 5.310 4.635 5.100 956,994 +0.66(+14.86%)
May 18, 2023 4.390 4.665 4.285 4.440 543,539 +0.07(+1.49%)
May 17, 2023 4.580 4.650 4.210 4.375 468,569 -0.08(-1.91%)
May 16, 2023 4.960 5.093 4.170 4.460 881,616 -0.69(-13.40%)
May 15, 2023 5.190 5.250 4.900 5.150 409,762 -0.03(-0.58%)
May 12, 2023 5.320 5.410 5.160 5.180 345,445 -0.13(-2.45%)
May 11, 2023 5.310 5.490 5.300 5.310 354,518 +0.01(+0.19%)
May 10, 2023 5.320 5.400 5.160 5.300 207,247 +0.05(+0.95%)
May 09, 2023 5.260 5.400 5.250 5.250 211,451 +0.00(+0.00%)
May 08, 2023 4.960 5.350 4.900 5.250 281,381 +0.30(+6.06%)
May 05, 2023 4.980 5.025 4.850 4.950 170,965 +0.01(+0.20%)
May 04, 2023 5.040 5.055 4.900 4.940 146,283 -0.10(-1.98%)
May 03, 2023 5.000 5.140 4.930 5.040 296,498 +0.11(+2.23%)
May 02, 2023 5.090 5.220 4.890 4.930 220,149 -0.19(-3.71%)
May 01, 2023 4.960 5.130 4.920 5.120 296,552 +0.18(+3.64%)
Apr 28, 2023 4.610 5.000 4.580 4.940 289,729 +0.31(+6.70%)
Apr 27, 2023 4.330 4.700 4.200 4.630 348,862 +0.37(+8.69%)
Apr 26, 2023 4.510 4.580 3.660 4.260 1,242,280 -0.42(-8.97%)
Apr 25, 2023 4.810 4.913 4.660 4.680 189,742 -0.19(-3.90%)
Apr 24, 2023 4.980 4.990 4.830 4.870 185,173 -0.11(-2.21%)
Apr 21, 2023 4.730 4.990 4.730 4.980 151,668 +0.26(+5.51%)
Apr 20, 2023 4.800 4.840 4.670 4.720 154,032 -0.11(-2.18%)
Apr 19, 2023 4.700 4.960 4.700 4.825 210,647 +0.07(+1.37%)
Apr 18, 2023 5.150 5.150 4.600 4.760 364,370 -0.39(-7.57%)
Apr 17, 2023 5.350 5.350 5.110 5.150 222,499 -0.12(-2.28%)
Apr 14, 2023 5.270 5.390 5.150 5.270 279,342 +0.02(+0.38%)
Apr 13, 2023 5.200 5.300 5.080 5.250 354,298 +0.10(+1.94%)
Apr 12, 2023 5.070 5.200 4.850 5.150 479,389 +0.12(+2.39%)
Apr 11, 2023 4.680 5.440 4.680 5.030 898,752 +0.37(+7.94%)
Apr 10, 2023 4.160 4.670 4.150 4.660 295,337 +0.43(+10.17%)
Apr 06, 2023 4.090 4.250 4.010 4.230 103,094 +0.10(+2.42%)
Apr 05, 2023 4.240 4.250 4.130 4.130 172,632 -0.13(-3.05%)
Apr 04, 2023 4.300 4.350 4.080 4.260 318,596 -0.07(-1.62%)
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.