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

Cormedix Inc (NQ: CRMD )

5.540 +0.260 (+4.92%)
Streaming Delayed Price Updated: 1:13 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 -0.08(-1.52%)
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%)
Apr 03, 2023 4.200 4.400 4.125 4.330 535,971 +0.19(+4.59%)
Mar 31, 2023 4.240 4.325 4.000 4.140 377,177 +0.00(+0.00%)
Mar 30, 2023 3.840 4.290 3.630 4.140 582,849 +0.48(+13.11%)
Mar 29, 2023 3.460 3.700 3.420 3.660 191,976 +0.25(+7.33%)
Mar 28, 2023 3.420 3.460 3.370 3.410 108,545 -0.03(-0.87%)
Mar 27, 2023 3.410 3.490 3.350 3.440 137,133 +0.03(+0.88%)
Mar 24, 2023 3.300 3.420 3.200 3.410 156,370 +0.12(+3.65%)
Mar 23, 2023 3.300 3.370 3.230 3.290 179,359 +0.07(+2.17%)
Mar 22, 2023 3.370 3.500 3.220 3.220 209,938 -0.10(-3.01%)
Mar 21, 2023 3.510 3.520 3.280 3.320 220,343 -0.10(-2.92%)
Mar 20, 2023 3.460 3.480 3.360 3.420 153,055 -0.04(-1.16%)
Mar 17, 2023 3.570 3.630 3.450 3.460 185,614 -0.15(-4.16%)
Mar 16, 2023 3.500 3.640 3.400 3.610 196,720 +0.08(+2.27%)
Mar 15, 2023 3.690 3.740 3.500 3.530 226,268 -0.21(-5.61%)
Mar 14, 2023 3.760 3.835 3.630 3.740 214,335 +0.12(+3.31%)
Mar 13, 2023 3.740 3.850 3.600 3.620 301,024 -0.12(-3.21%)
Mar 10, 2023 3.770 3.885 3.710 3.740 199,921 -0.02(-0.53%)
Mar 09, 2023 3.930 4.000 3.720 3.760 218,714 -0.17(-4.33%)
Mar 08, 2023 3.780 3.980 3.770 3.930 127,125 +0.13(+3.42%)
Mar 07, 2023 3.920 3.967 3.770 3.800 207,958 -0.06(-1.55%)
Mar 06, 2023 4.200 4.200 3.810 3.860 427,492 -0.36(-8.53%)
Mar 03, 2023 4.480 4.480 4.160 4.220 409,465 -0.01(-0.24%)
Mar 02, 2023 4.310 4.409 4.202 4.230 113,192 -0.07(-1.63%)
Mar 01, 2023 4.150 4.390 4.135 4.300 186,109 +0.25(+6.17%)
Feb 28, 2023 4.200 4.230 4.030 4.050 119,862 -0.16(-3.80%)
Feb 27, 2023 3.990 4.250 3.940 4.210 175,153 +0.23(+5.91%)
Feb 24, 2023 3.910 4.020 3.820 3.975 165,693 -0.03(-0.87%)
Feb 23, 2023 3.950 4.080 3.850 4.010 212,789 +0.11(+2.82%)
Feb 22, 2023 4.140 4.200 3.880 3.900 350,767 -0.21(-5.11%)
Feb 21, 2023 4.440 4.490 4.070 4.110 319,432 -0.34(-7.64%)
Feb 17, 2023 4.410 4.450 4.260 4.450 176,983 +0.07(+1.60%)
Feb 16, 2023 4.420 4.518 4.370 4.380 107,847 -0.11(-2.45%)
Feb 15, 2023 4.260 4.570 4.260 4.490 252,865 +0.16(+3.70%)
Feb 14, 2023 4.260 4.385 4.230 4.330 93,676 +0.04(+0.93%)
Feb 13, 2023 4.210 4.310 4.110 4.290 113,851 +0.09(+2.14%)
Feb 10, 2023 4.160 4.310 4.130 4.200 96,137 +0.02(+0.48%)
Feb 09, 2023 4.260 4.320 4.154 4.180 128,894 -0.05(-1.18%)
Feb 08, 2023 4.300 4.320 4.205 4.230 142,823 -0.09(-2.08%)
Feb 07, 2023 4.390 4.450 4.280 4.320 241,146 -0.14(-3.14%)
Feb 06, 2023 4.440 4.560 4.390 4.460 277,192 -0.01(-0.22%)
Feb 03, 2023 4.400 4.620 4.400 4.470 278,901 -0.01(-0.22%)
Feb 02, 2023 4.500 4.640 4.410 4.480 312,768 +0.04(+0.90%)
Feb 01, 2023 4.310 4.520 4.270 4.440 162,368 +0.10(+2.30%)
Jan 31, 2023 4.270 4.405 4.240 4.340 123,922 +0.08(+1.88%)
Jan 30, 2023 4.280 4.450 4.230 4.260 117,119 -0.05(-1.16%)
Jan 27, 2023 4.110 4.430 4.110 4.310 240,312 +0.17(+3.98%)
Jan 26, 2023 4.160 4.200 4.060 4.145 154,699 +0.02(+0.61%)
Jan 25, 2023 4.270 4.300 4.050 4.120 415,683 -0.22(-5.07%)
Jan 24, 2023 4.510 4.560 4.220 4.340 493,170 -0.19(-4.19%)
Jan 23, 2023 4.550 4.590 4.410 4.530 274,131 +0.00(+0.00%)
Jan 20, 2023 4.420 4.550 4.380 4.530 281,736 +0.13(+2.95%)
Jan 19, 2023 4.410 4.500 4.290 4.400 195,392 -0.01(-0.23%)
Jan 18, 2023 4.400 4.525 4.320 4.410 233,523 +0.01(+0.23%)
Jan 17, 2023 4.480 4.480 4.270 4.400 332,534 -0.03(-0.68%)
Jan 13, 2023 4.430 4.550 4.365 4.430 156,097 +0.00(+0.00%)
Jan 12, 2023 4.340 4.496 4.200 4.430 202,914 +0.10(+2.31%)
Jan 11, 2023 4.450 4.450 4.230 4.330 288,428 -0.10(-2.26%)
Jan 10, 2023 4.400 4.520 4.400 4.430 112,014 -0.01(-0.23%)
Jan 09, 2023 4.600 4.730 4.420 4.440 288,896 -0.17(-3.69%)
Jan 06, 2023 4.460 4.740 4.350 4.610 378,481 +0.17(+3.83%)
Jan 05, 2023 4.280 4.500 4.250 4.440 256,876 +0.09(+2.07%)
Jan 04, 2023 4.180 4.480 4.140 4.350 430,384 +0.17(+4.07%)
Jan 03, 2023 4.270 4.350 4.120 4.180 232,960 -0.04(-0.95%)
Dec 30, 2022 3.920 4.240 3.900 4.220 278,737 +0.25(+6.30%)
Dec 29, 2022 3.830 4.090 3.590 3.970 525,289 +0.18(+4.75%)
Dec 28, 2022 3.850 3.960 3.750 3.790 209,757 -0.06(-1.43%)
Dec 27, 2022 4.050 4.094 3.840 3.845 147,306 -0.27(-6.45%)
Dec 23, 2022 4.010 4.110 3.910 4.110 125,191 +0.15(+3.79%)
Dec 22, 2022 3.910 3.980 3.832 3.960 93,894 +0.01(+0.25%)
Dec 21, 2022 3.970 4.060 3.900 3.950 102,528 +0.03(+0.77%)
Dec 20, 2022 3.780 3.990 3.720 3.920 119,818 +0.13(+3.43%)
Dec 19, 2022 4.020 4.080 3.770 3.790 275,326 -0.28(-6.88%)
Dec 16, 2022 4.130 4.155 3.980 4.070 211,416 -0.07(-1.69%)
Dec 15, 2022 4.060 4.170 4.050 4.140 93,046 +0.04(+0.98%)
Dec 14, 2022 4.070 4.170 4.030 4.100 145,323 +0.04(+0.99%)
Dec 13, 2022 4.140 4.160 4.010 4.060 195,002 +0.07(+1.75%)
Dec 12, 2022 3.780 4.040 3.765 3.990 198,149 +0.21(+5.56%)
Dec 09, 2022 3.770 3.860 3.700 3.780 89,725 +0.00(+0.00%)
Dec 08, 2022 4.000 4.000 3.690 3.780 257,537 -0.19(-4.79%)
Dec 07, 2022 3.970 4.046 3.875 3.970 157,234 +0.01(+0.25%)
Dec 06, 2022 4.420 4.420 3.960 3.960 431,480 -0.42(-9.59%)
Dec 05, 2022 4.460 4.550 4.300 4.380 244,131 -0.07(-1.57%)
Dec 02, 2022 4.280 4.580 4.160 4.450 299,527 +0.16(+3.73%)
Dec 01, 2022 4.190 4.420 4.120 4.290 228,248 +0.13(+3.12%)
Nov 30, 2022 4.200 4.240 4.060 4.160 193,255 -0.05(-1.19%)
Nov 29, 2022 4.240 4.320 4.070 4.210 204,161 +0.07(+1.69%)
Nov 28, 2022 4.110 4.270 4.060 4.140 202,233 -0.09(-2.13%)
Nov 25, 2022 3.940 4.350 3.940 4.230 161,111 +0.24(+6.02%)
Nov 23, 2022 3.950 4.040 3.840 3.990 206,323 +0.09(+2.31%)
Nov 22, 2022 3.900 4.000 3.770 3.900 145,341 +0.02(+0.52%)
Nov 21, 2022 3.940 4.015 3.760 3.880 231,231 -0.12(-3.00%)
Nov 18, 2022 4.010 4.110 3.920 4.000 270,281 +0.02(+0.50%)
Nov 17, 2022 3.890 4.220 3.720 3.980 453,309 +0.28(+7.57%)
Nov 16, 2022 3.650 3.840 3.650 3.700 211,781 +0.01(+0.27%)
Nov 15, 2022 3.900 3.900 3.620 3.690 342,767 -0.13(-3.40%)
Nov 14, 2022 3.630 3.880 3.470 3.820 455,600 +0.11(+2.96%)
Nov 11, 2022 3.230 3.870 3.170 3.710 1,061,886 +0.62(+20.06%)
Nov 10, 2022 3.040 3.240 2.980 3.090 357,000 +0.26(+9.19%)
Nov 09, 2022 3.010 3.050 2.770 2.830 226,533 -0.17(-5.67%)
Nov 08, 2022 2.930 3.120 2.930 3.000 123,603 +0.06(+2.04%)
Nov 07, 2022 2.920 2.980 2.860 2.940 69,570 +0.08(+2.80%)
Nov 04, 2022 3.050 3.140 2.710 2.860 333,452 -0.14(-4.67%)
Nov 03, 2022 2.990 3.030 2.900 3.000 115,976 +0.05(+1.69%)
Nov 02, 2022 3.120 3.120 2.910 2.950 208,816 -0.15(-4.84%)
Nov 01, 2022 3.080 3.185 3.080 3.100 113,501 +0.03(+0.98%)
Oct 31, 2022 3.160 3.245 3.030 3.070 102,284 -0.10(-3.15%)
Oct 28, 2022 3.170 3.230 3.100 3.170 76,180 -0.01(-0.31%)
Oct 27, 2022 3.210 3.300 3.130 3.180 91,120 +0.00(+0.00%)
Oct 26, 2022 3.120 3.299 3.110 3.180 108,587 +0.06(+1.92%)
Oct 25, 2022 2.970 3.140 2.910 3.120 109,934 +0.16(+5.41%)
Oct 24, 2022 3.050 3.050 2.870 2.960 218,677 -0.07(-2.31%)
Oct 21, 2022 3.050 3.080 2.925 3.030 118,904 -0.02(-0.66%)
Oct 20, 2022 3.130 3.180 2.990 3.050 75,499 -0.05(-1.61%)
Oct 19, 2022 3.140 3.140 3.007 3.100 89,103 -0.03(-0.96%)
Oct 18, 2022 3.150 3.240 3.095 3.130 156,726 +0.04(+1.29%)
Oct 17, 2022 2.960 3.150 2.960 3.090 120,936 +0.14(+4.75%)
Oct 14, 2022 3.030 3.200 2.940 2.950 118,844 -0.07(-2.32%)
Oct 13, 2022 2.800 3.090 2.780 3.020 229,878 +0.12(+4.14%)
Oct 12, 2022 2.810 2.910 2.810 2.900 78,786 +0.09(+3.20%)
Oct 11, 2022 2.840 2.900 2.760 2.810 91,896 -0.01(-0.35%)
Oct 10, 2022 2.880 3.000 2.780 2.820 141,384 -0.02(-0.70%)
Oct 07, 2022 2.980 3.010 2.840 2.840 205,145 -0.18(-5.96%)
Oct 06, 2022 3.030 3.120 2.950 3.020 133,132 -0.05(-1.63%)
Oct 05, 2022 2.860 3.177 2.820 3.070 239,438 +0.21(+7.34%)
Oct 04, 2022 2.850 2.980 2.790 2.860 92,295 +0.05(+1.78%)
Oct 03, 2022 2.850 2.900 2.770 2.810 73,181 -0.02(-0.71%)
Sep 30, 2022 2.810 2.900 2.770 2.830 106,712 +0.01(+0.35%)
Sep 29, 2022 2.990 3.090 2.790 2.820 122,260 -0.19(-6.31%)
Sep 28, 2022 2.950 3.070 2.950 3.010 150,493 +0.10(+3.44%)
Sep 27, 2022 2.910 3.000 2.850 2.910 100,360 +0.06(+2.11%)
Sep 26, 2022 2.850 3.030 2.845 2.850 150,207 -0.03(-1.04%)
Sep 23, 2022 2.920 2.980 2.850 2.880 208,573 -0.07(-2.37%)
Sep 22, 2022 3.030 3.060 2.930 2.950 211,887 -0.09(-2.96%)
Sep 21, 2022 3.190 3.216 3.020 3.040 286,406 -0.14(-4.40%)
Sep 20, 2022 3.220 3.310 3.150 3.180 224,293 -0.04(-1.24%)
Sep 19, 2022 3.330 3.376 3.180 3.220 274,624 -0.16(-4.73%)
Sep 16, 2022 3.460 3.530 3.350 3.380 200,346 -0.11(-3.15%)
Sep 15, 2022 3.560 3.590 3.460 3.490 136,950 -0.07(-1.97%)
Sep 14, 2022 3.600 3.680 3.550 3.560 189,304 -0.03(-0.84%)
Sep 13, 2022 3.640 3.670 3.530 3.590 161,040 -0.15(-4.01%)
Sep 12, 2022 3.740 3.800 3.640 3.740 106,564 +0.02(+0.54%)
Sep 09, 2022 3.670 3.810 3.630 3.720 115,869 +0.07(+1.92%)
Sep 08, 2022 3.470 3.690 3.450 3.650 163,476 +0.09(+2.53%)
Sep 07, 2022 3.410 3.610 3.395 3.560 158,310 +0.18(+5.33%)
Sep 06, 2022 3.480 3.510 3.330 3.380 234,835 -0.14(-3.98%)
Sep 02, 2022 3.490 3.650 3.410 3.520 151,539 +0.08(+2.33%)
Sep 01, 2022 3.510 3.510 3.375 3.440 277,686 -0.09(-2.55%)
Aug 31, 2022 3.520 3.570 3.380 3.530 198,598 +0.05(+1.44%)
Aug 30, 2022 3.700 3.700 3.460 3.480 239,696 -0.17(-4.66%)
Aug 29, 2022 3.710 3.770 3.620 3.650 177,128 -0.08(-2.14%)
Aug 26, 2022 3.840 3.860 3.715 3.730 165,602 -0.09(-2.36%)
Aug 25, 2022 3.990 4.040 3.770 3.820 295,620 -0.11(-2.80%)
Aug 24, 2022 3.910 4.030 3.810 3.930 160,852 +0.02(+0.51%)
Aug 23, 2022 3.690 3.930 3.660 3.910 247,750 +0.19(+5.11%)
Aug 22, 2022 3.850 3.860 3.630 3.720 370,151 -0.19(-4.86%)
Aug 19, 2022 3.950 3.980 3.820 3.910 234,440 -0.11(-2.74%)
Aug 18, 2022 4.000 4.120 3.955 4.020 303,148 +0.00(+0.00%)
Aug 17, 2022 4.190 4.250 4.000 4.020 277,741 -0.26(-6.07%)
Aug 16, 2022 4.130 4.350 3.960 4.280 516,743 +0.15(+3.63%)
Aug 15, 2022 4.120 4.490 3.830 4.130 950,348 -0.02(-0.48%)
Aug 12, 2022 3.710 4.370 3.710 4.150 1,025,202 +0.43(+11.56%)
Aug 11, 2022 3.260 3.870 3.210 3.720 1,480,582 +0.34(+10.06%)
Aug 10, 2022 3.200 3.530 3.050 3.380 1,450,265 +0.18(+5.62%)
Aug 09, 2022 3.000 3.590 3.000 3.200 4,990,176 -4.32(-57.45%)
Aug 08, 2022 7.250 8.025 7.230 7.520 1,957,380 +0.39(+5.47%)
Aug 05, 2022 6.410 7.130 6.410 7.130 449,483 +0.58(+8.85%)
Aug 04, 2022 6.300 6.980 6.210 6.550 626,553 +0.30(+4.80%)
Aug 03, 2022 6.100 6.470 6.060 6.250 540,224 +0.25(+4.17%)
Aug 02, 2022 5.520 6.330 5.520 6.000 579,002 +0.51(+9.29%)
Aug 01, 2022 5.360 5.750 5.350 5.490 209,715 +0.14(+2.62%)
Jul 29, 2022 5.420 5.640 5.290 5.350 364,350 -0.12(-2.19%)
Jul 28, 2022 5.410 5.500 5.120 5.470 141,932 +0.06(+1.11%)
Jul 27, 2022 5.470 5.500 5.300 5.410 210,503 -0.04(-0.73%)
Jul 26, 2022 5.410 5.490 5.200 5.450 277,667 -0.02(-0.37%)
Jul 25, 2022 5.400 5.490 5.170 5.470 176,499 +0.05(+0.92%)
Jul 22, 2022 5.580 5.640 5.250 5.420 351,658 -0.11(-1.99%)
Jul 21, 2022 5.450 5.670 5.322 5.530 378,318 +0.08(+1.47%)
Jul 20, 2022 4.610 5.800 4.610 5.450 1,055,080 +0.85(+18.48%)
Jul 19, 2022 4.480 4.750 4.450 4.600 221,583 +0.16(+3.60%)
Jul 18, 2022 4.620 4.720 4.425 4.440 342,533 -0.17(-3.69%)
Jul 15, 2022 4.230 4.720 4.190 4.610 360,240 +0.42(+10.02%)
Jul 14, 2022 4.210 4.290 4.110 4.190 144,540 -0.05(-1.18%)
Jul 13, 2022 4.100 4.280 4.000 4.240 195,357 +0.05(+1.19%)
Jul 12, 2022 3.950 4.190 3.770 4.190 206,997 +0.30(+7.71%)
Jul 11, 2022 4.200 4.200 3.880 3.890 175,609 -0.29(-6.94%)
Jul 08, 2022 4.010 4.250 4.010 4.180 157,122 +0.10(+2.45%)
Jul 07, 2022 3.950 4.100 3.870 4.080 190,364 +0.16(+4.08%)
Jul 06, 2022 4.400 4.550 3.850 3.920 935,774 -0.40(-9.26%)
Jul 05, 2022 3.790 4.370 3.760 4.320 511,457 +0.49(+12.79%)
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.