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

Cormedix Inc (NQ: CRMD )

5.310 +0.120 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2022 3.540 4.150 3.540 4.020 565,328 +0.43(+11.98%)
Jun 29, 2022 3.540 3.650 3.470 3.590 154,670 +0.03(+0.84%)
Jun 28, 2022 3.520 3.650 3.420 3.560 242,657 +0.03(+0.85%)
Jun 27, 2022 3.430 3.630 3.300 3.530 254,599 +0.08(+2.32%)
Jun 24, 2022 3.630 3.790 3.300 3.450 4,726,131 -0.17(-4.70%)
Jun 23, 2022 3.270 3.630 3.260 3.620 528,668 +0.42(+13.12%)
Jun 22, 2022 2.930 3.290 2.930 3.200 400,249 +0.21(+7.02%)
Jun 21, 2022 2.840 3.080 2.801 2.990 433,245 +0.17(+6.03%)
Jun 17, 2022 2.740 2.910 2.740 2.820 341,522 +0.09(+3.30%)
Jun 16, 2022 2.810 2.860 2.645 2.730 429,104 -0.15(-5.21%)
Jun 15, 2022 2.790 2.960 2.740 2.880 345,919 +0.12(+4.35%)
Jun 14, 2022 2.940 2.950 2.660 2.760 289,763 -0.13(-4.50%)
Jun 13, 2022 2.900 2.900 2.750 2.890 325,936 -0.05(-1.70%)
Jun 10, 2022 3.080 3.100 2.870 2.940 388,494 -0.21(-6.67%)
Jun 09, 2022 3.180 3.210 3.030 3.150 346,619 -0.04(-1.25%)
Jun 08, 2022 3.050 3.260 3.050 3.190 426,647 +0.14(+4.59%)
Jun 07, 2022 2.880 3.120 2.870 3.050 519,576 +0.15(+5.17%)
Jun 06, 2022 2.970 3.000 2.850 2.900 419,522 -0.10(-3.33%)
Jun 03, 2022 3.000 3.090 2.940 3.000 364,581 +0.00(+0.00%)
Jun 02, 2022 3.020 3.020 2.950 3.000 234,435 +0.00(+0.00%)
Jun 01, 2022 3.300 3.440 2.940 3.000 761,957 -0.24(-7.41%)
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%)
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.