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

Cormedix Inc (NQ: CRMD )

5.410 -0.290 (-5.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 31, 2022 3.100 3.340 3.070 3.240 364,981 +0.14(+4.52%)
May 27, 2022 3.180 3.180 3.070 3.100 473,028 -0.08(-2.52%)
May 26, 2022 3.220 3.260 3.140 3.180 363,898 -0.06(-1.85%)
May 25, 2022 3.210 3.310 3.140 3.240 312,032 -0.01(-0.31%)
May 24, 2022 3.250 3.330 3.170 3.250 282,241 -0.05(-1.52%)
May 23, 2022 3.420 3.450 3.250 3.300 178,742 -0.06(-1.79%)
May 20, 2022 3.520 3.580 3.270 3.360 309,775 -0.13(-3.72%)
May 19, 2022 3.590 3.650 3.460 3.490 288,764 -0.11(-3.06%)
May 18, 2022 3.800 3.890 3.570 3.600 360,986 -0.22(-5.76%)
May 17, 2022 3.680 3.937 3.680 3.820 419,183 +0.21(+5.82%)
May 16, 2022 3.360 3.870 3.280 3.610 788,904 +0.34(+10.40%)
May 13, 2022 3.220 3.330 3.080 3.270 418,284 +0.29(+9.73%)
May 12, 2022 3.040 3.280 2.870 2.980 401,115 -0.06(-1.97%)
May 11, 2022 3.340 3.340 3.030 3.040 375,567 -0.34(-10.06%)
May 10, 2022 3.190 3.400 3.160 3.380 326,295 +0.30(+9.74%)
May 09, 2022 3.320 3.320 3.050 3.080 343,314 -0.26(-7.78%)
May 06, 2022 3.390 3.390 3.200 3.340 331,584 -0.06(-1.76%)
May 05, 2022 3.550 3.604 3.330 3.400 214,423 -0.21(-5.82%)
May 04, 2022 3.550 3.620 3.320 3.610 280,141 +0.12(+3.44%)
May 03, 2022 3.530 3.570 3.450 3.490 257,069 -0.04(-1.13%)
May 02, 2022 3.410 3.580 3.370 3.530 278,168 +0.09(+2.62%)
Apr 29, 2022 3.530 3.629 3.370 3.440 295,288 -0.09(-2.55%)
Apr 28, 2022 3.650 3.764 3.400 3.530 373,846 -0.09(-2.49%)
Apr 27, 2022 3.850 3.870 3.590 3.620 400,111 -0.22(-5.73%)
Apr 26, 2022 4.000 4.040 3.800 3.840 314,429 -0.22(-5.42%)
Apr 25, 2022 4.130 4.160 3.960 4.060 347,892 -0.07(-1.69%)
Apr 22, 2022 4.400 4.400 4.103 4.130 419,388 -0.15(-3.50%)
Apr 21, 2022 4.600 4.710 4.170 4.280 609,313 -0.31(-6.75%)
Apr 20, 2022 4.660 4.700 4.530 4.590 923,853 -0.03(-0.65%)
Apr 19, 2022 4.700 4.800 4.580 4.620 229,138 -0.10(-2.12%)
Apr 18, 2022 4.930 4.950 4.700 4.720 224,357 -0.24(-4.84%)
Apr 14, 2022 5.130 5.130 4.840 4.960 323,641 -0.17(-3.31%)
Apr 13, 2022 4.930 5.169 4.920 5.130 167,310 +0.19(+3.85%)
Apr 12, 2022 5.000 5.150 4.850 4.940 232,214 -0.07(-1.40%)
Apr 11, 2022 5.190 5.190 4.980 5.010 290,331 -0.22(-4.21%)
Apr 08, 2022 5.310 5.490 5.205 5.230 105,131 -0.12(-2.24%)
Apr 07, 2022 5.490 5.610 5.300 5.350 240,810 -0.19(-3.43%)
Apr 06, 2022 5.540 5.630 5.420 5.540 221,455 -0.07(-1.25%)
Apr 05, 2022 5.540 5.810 5.500 5.610 344,174 +0.02(+0.36%)
Apr 04, 2022 5.600 5.680 5.390 5.590 236,956 +0.01(+0.18%)
Apr 01, 2022 5.420 5.620 5.250 5.580 367,025 +0.10(+1.82%)
Mar 31, 2022 5.900 5.940 5.400 5.480 442,214 -0.37(-6.32%)
Mar 30, 2022 5.950 6.420 5.640 5.850 891,783 +0.31(+5.60%)
Mar 29, 2022 5.720 5.880 5.510 5.540 449,080 -0.12(-2.12%)
Mar 28, 2022 6.130 6.390 5.435 5.660 878,436 -0.40(-6.60%)
Mar 25, 2022 6.240 6.343 5.910 6.060 372,356 -0.18(-2.88%)
Mar 24, 2022 5.920 6.320 5.660 6.240 507,248 +0.36(+6.12%)
Mar 23, 2022 5.100 6.150 5.070 5.880 876,677 +0.76(+14.84%)
Mar 22, 2022 5.060 5.200 4.920 5.120 284,061 +0.17(+3.43%)
Mar 21, 2022 5.170 5.170 4.890 4.950 284,885 -0.26(-4.99%)
Mar 18, 2022 5.010 5.241 4.920 5.210 386,810 +0.22(+4.41%)
Mar 17, 2022 5.060 5.090 4.940 4.990 324,074 -0.04(-0.80%)
Mar 16, 2022 4.900 5.100 4.740 5.030 250,453 +0.21(+4.36%)
Mar 15, 2022 4.740 4.852 4.600 4.820 173,976 +0.13(+2.77%)
Mar 14, 2022 4.920 4.920 4.570 4.690 214,255 -0.16(-3.30%)
Mar 11, 2022 4.760 5.295 4.680 4.850 643,061 +0.17(+3.52%)
Mar 10, 2022 4.270 4.750 4.685 458,577 +0.31(+7.21%)
Mar 09, 2022 4.370 4.580 4.300 4.370 390,074 +0.16(+3.80%)
Mar 08, 2022 4.400 4.509 4.182 4.210 279,930 -0.15(-3.44%)
Mar 07, 2022 4.530 4.540 4.270 4.360 145,229 -0.11(-2.46%)
Mar 04, 2022 4.720 4.750 4.400 4.470 210,712 -0.27(-5.70%)
Mar 03, 2022 4.790 4.790 4.670 4.740 186,635 -0.01(-0.21%)
Mar 02, 2022 4.780 4.965 4.650 4.750 166,237 -0.01(-0.21%)
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.