Skip to main content

Cormedix Inc (NQ: CRMD )

4.170 +0.010 (+0.24%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 4.170 4.230 4.060 4.160 379,826 +0.05(+1.22%)
Mar 26, 2024 4.120 4.250 4.110 4.110 486,856 +0.03(+0.74%)
Mar 25, 2024 3.920 4.160 3.920 4.080 489,686 +0.16(+4.08%)
Mar 22, 2024 3.920 4.045 3.850 3.920 381,421 +0.02(+0.51%)
Mar 21, 2024 3.840 3.925 3.820 3.900 296,561 +0.10(+2.63%)
Mar 20, 2024 3.790 3.850 3.720 3.800 365,319 -0.03(-0.78%)
Mar 19, 2024 3.770 3.890 3.750 3.830 350,538 +0.03(+0.79%)
Mar 18, 2024 3.820 3.880 3.640 3.800 447,652 -0.01(-0.26%)
Mar 15, 2024 4.210 4.210 3.800 3.810 1,004,456 -0.37(-8.85%)
Mar 14, 2024 3.960 4.400 3.950 4.180 1,482,346 +0.28(+7.18%)
Mar 13, 2024 3.470 3.915 3.470 3.900 1,073,732 +0.48(+14.04%)
Mar 12, 2024 3.430 3.460 3.030 3.420 1,217,021 -0.10(-2.84%)
Mar 11, 2024 3.680 3.710 3.480 3.520 617,953 -0.16(-4.35%)
Mar 08, 2024 3.690 3.780 3.610 3.680 436,426 +0.06(+1.66%)
Mar 07, 2024 3.630 3.680 3.570 3.620 276,216 +0.03(+0.84%)
Mar 06, 2024 3.590 3.630 3.548 3.590 183,323 +0.04(+1.13%)
Mar 05, 2024 3.530 3.620 3.500 3.550 306,778 +0.02(+0.57%)
Mar 04, 2024 3.660 3.670 3.530 3.530 312,560 -0.14(-3.81%)
Mar 01, 2024 3.550 3.738 3.550 3.670 402,140 +0.13(+3.67%)
Feb 29, 2024 3.600 3.640 3.540 3.540 272,371 +0.00(+0.00%)
Feb 28, 2024 3.550 3.650 3.510 3.540 268,876 +0.01(+0.28%)
Feb 27, 2024 3.330 3.580 3.330 3.530 438,378 +0.22(+6.65%)
Feb 26, 2024 3.260 3.440 3.250 3.310 382,397 +0.03(+0.91%)
Feb 23, 2024 3.230 3.290 3.195 3.280 220,587 +0.04(+1.23%)
Feb 22, 2024 3.250 3.310 3.240 3.240 307,714 -0.01(-0.31%)
Feb 21, 2024 3.300 3.311 3.230 3.250 157,061 -0.04(-1.22%)
Feb 20, 2024 3.260 3.340 3.220 3.290 317,206 -0.02(-0.60%)
Feb 16, 2024 3.250 3.350 3.220 3.310 241,296 +0.04(+1.22%)
Feb 15, 2024 3.220 3.300 3.170 3.270 270,547 +0.07(+2.19%)
Feb 14, 2024 3.110 3.235 3.110 3.200 313,726 +0.12(+3.90%)
Feb 13, 2024 3.200 3.210 3.080 3.080 447,452 -0.21(-6.38%)
Feb 12, 2024 3.200 3.350 3.200 3.290 480,914 +0.11(+3.46%)
Feb 09, 2024 3.060 3.200 3.020 3.180 312,118 +0.16(+5.30%)
Feb 08, 2024 2.960 3.025 2.890 3.020 320,684 +0.08(+2.72%)
Feb 07, 2024 2.970 2.986 2.910 2.940 269,895 -0.02(-0.68%)
Feb 06, 2024 2.990 3.085 2.930 2.960 645,565 -0.02(-0.67%)
Feb 05, 2024 3.090 3.100 2.939 2.980 473,811 -0.12(-3.87%)
Feb 02, 2024 3.060 3.160 2.910 3.100 771,291 +0.06(+1.97%)
Feb 01, 2024 3.000 3.090 2.920 3.040 482,762 +0.09(+3.05%)
Jan 31, 2024 3.145 3.145 2.950 2.950 909,647 -0.19(-6.05%)
Jan 30, 2024 3.390 3.390 3.110 3.140 1,129,170 -0.21(-6.27%)
Jan 29, 2024 3.310 3.350 3.240 3.350 190,298 +0.08(+2.45%)
Jan 26, 2024 3.230 3.300 3.215 3.270 135,102 +0.03(+0.93%)
Jan 25, 2024 3.220 3.260 3.180 3.240 235,294 +0.04(+1.25%)
Jan 24, 2024 3.300 3.370 3.190 3.200 321,086 -0.08(-2.44%)
Jan 23, 2024 3.290 3.320 3.240 3.280 152,300 +0.00(+0.00%)
Jan 22, 2024 3.270 3.322 3.220 3.280 278,372 +0.02(+0.61%)
Jan 19, 2024 3.310 3.310 3.190 3.260 341,222 -0.02(-0.61%)
Jan 18, 2024 3.370 3.380 3.190 3.280 329,075 -0.07(-2.09%)
Jan 17, 2024 3.300 3.360 3.265 3.350 301,497 -0.01(-0.30%)
Jan 16, 2024 3.480 3.460 3.320 3.360 575,163 -0.11(-3.17%)
Jan 12, 2024 3.510 3.590 3.450 3.470 270,254 +0.00(+0.00%)
Jan 11, 2024 3.500 3.540 3.420 3.470 288,382 -0.08(-2.25%)
Jan 10, 2024 3.610 3.655 3.515 3.550 256,179 -0.06(-1.66%)
Jan 09, 2024 3.590 3.681 3.480 3.610 435,911 +0.00(+0.00%)
Jan 08, 2024 3.400 3.642 3.320 3.610 620,468 +0.22(+6.49%)
Jan 05, 2024 3.450 3.450 3.310 3.390 498,191 -0.08(-2.31%)
Jan 04, 2024 3.580 3.580 3.467 3.470 400,097 -0.10(-2.80%)
Jan 03, 2024 3.750 3.750 3.570 3.570 361,880 -0.20(-5.31%)
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.