December 15th, 2015

Cormedix Inc (NY: CRMD )

8.840 USD -0.060 (-0.67%)
Official Closing Price Updated: 6:30 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 6.660 6.670 6.220 6.350 240,100 -0.34(-5.08%)
Jan 30, 2020 6.610 6.850 6.560 6.690 174,798 -0.02(-0.30%)
Jan 29, 2020 6.720 6.840 6.530 6.710 138,288 -0.07(-1.03%)
Jan 28, 2020 6.880 6.885 6.600 6.780 138,164 -0.06(-0.88%)
Jan 27, 2020 6.750 6.900 6.550 6.840 213,439 +0.03(+0.44%)
Jan 24, 2020 6.640 6.890 6.530 6.810 170,500 +0.15(+2.25%)
Jan 23, 2020 6.820 6.930 6.650 6.660 185,766 -0.18(-2.63%)
Jan 22, 2020 7.120 7.150 6.800 6.840 237,122 -0.24(-3.39%)
Jan 21, 2020 7.020 7.220 6.940 7.080 212,454 +0.06(+0.85%)
Jan 17, 2020 7.120 7.140 6.925 7.020 247,100 +0.02(+0.29%)
Jan 16, 2020 6.990 7.350 6.850 7.000 320,640 +0.06(+0.86%)
Jan 15, 2020 6.740 7.000 6.690 6.940 201,100 +0.25(+3.74%)
Jan 14, 2020 6.740 6.805 6.550 6.690 175,491 -0.11(-1.62%)
Jan 13, 2020 6.670 6.800 6.530 6.800 140,086 +0.20(+3.03%)
Jan 10, 2020 6.720 6.810 6.570 6.600 161,000 -0.10(-1.49%)
Jan 09, 2020 6.680 6.860 6.570 6.700 178,284 +0.05(+0.75%)
Jan 08, 2020 6.710 6.730 6.350 6.650 467,427 -0.05(-0.75%)
Jan 07, 2020 6.900 6.990 6.630 6.700 280,277 -0.27(-3.87%)
Jan 06, 2020 6.950 7.090 6.810 6.970 315,722 -0.06(-0.85%)
Jan 03, 2020 7.180 7.250 7.000 7.030 173,800 -0.03(-0.42%)
Jan 02, 2020 7.240 7.280 6.950 7.060 199,099 -0.22(-3.02%)
Dec 31, 2019 6.820 7.370 6.820 7.280 350,100 +0.42(+6.12%)
Dec 30, 2019 7.150 7.150 6.810 6.860 252,169 -0.28(-3.92%)
Dec 27, 2019 7.240 7.390 6.860 7.140 358,000 -0.14(-1.92%)
Dec 26, 2019 7.300 7.390 7.000 7.280 258,503 +0.10(+1.39%)
Dec 24, 2019 7.300 7.447 7.060 7.180 223,000 -0.22(-2.97%)
Dec 23, 2019 7.430 7.640 7.250 7.400 270,220 -0.06(-0.80%)
Dec 20, 2019 7.760 7.870 7.170 7.460 556,500 -0.29(-3.74%)
Dec 19, 2019 7.830 7.970 7.650 7.750 342,656 +0.15(+1.97%)
Dec 18, 2019 7.240 7.890 6.980 7.600 1,264,143 +1.05(+16.03%)
Dec 17, 2019 6.480 6.610 6.000 6.550 238,004 +0.10(+1.55%)
Dec 16, 2019 6.800 6.800 6.410 6.450 141,935 -0.14(-2.12%)
Dec 13, 2019 6.500 6.780 6.450 6.590 203,000 +0.15(+2.33%)
Dec 12, 2019 6.150 6.460 6.070 6.440 236,626 +0.29(+4.72%)
Dec 11, 2019 6.260 6.350 6.010 6.150 159,596 -0.08(-1.28%)
Dec 10, 2019 6.260 6.380 6.220 6.230 106,458 +0.04(+0.65%)
Dec 09, 2019 6.210 6.390 6.190 6.190 138,164 +0.04(+0.65%)
Dec 06, 2019 6.150 6.290 6.070 6.150 173,900 +0.02(+0.33%)
Dec 05, 2019 6.040 6.300 6.040 6.130 171,823 +0.07(+1.16%)
Dec 04, 2019 6.020 6.190 6.000 6.060 166,768 +0.03(+0.50%)
Dec 03, 2019 6.210 6.310 6.000 6.030 181,014 -0.23(-3.67%)
Dec 02, 2019 6.130 6.430 6.020 6.260 205,610 +0.13(+2.12%)
Nov 29, 2019 5.980 6.309 5.950 6.130 139,800 +0.22(+3.72%)
Nov 27, 2019 5.900 6.180 5.870 5.910 155,400 +0.04(+0.68%)
Nov 26, 2019 6.100 6.300 5.850 5.870 175,993 -0.23(-3.77%)
Nov 25, 2019 6.080 6.360 6.050 6.100 126,386 -0.02(-0.33%)
Nov 22, 2019 6.320 6.450 6.060 6.120 152,000 -0.17(-2.70%)
Nov 21, 2019 6.450 6.560 6.100 6.290 195,282 -0.14(-2.18%)
Nov 20, 2019 6.760 7.100 6.430 6.430 310,864 -0.29(-4.32%)
Nov 19, 2019 6.700 6.980 6.340 6.720 434,856 -0.02(-0.30%)
Nov 18, 2019 5.700 6.970 5.590 6.740 801,621 +1.18(+21.22%)
Nov 15, 2019 5.320 5.700 5.197 5.560 258,600 +0.44(+8.59%)
Nov 14, 2019 5.740 5.740 5.100 5.120 281,280 -0.12(-2.29%)
Nov 13, 2019 5.240 5.430 5.140 5.240 216,891 -0.03(-0.57%)
Nov 12, 2019 5.500 5.510 5.110 5.270 311,005 -0.18(-3.30%)
Nov 11, 2019 5.290 5.690 5.280 5.450 231,183 +0.17(+3.22%)
Nov 08, 2019 5.500 5.520 5.220 5.280 302,600 -0.21(-3.83%)
Nov 07, 2019 5.490 5.590 5.370 5.490 112,372 +0.04(+0.73%)
Nov 06, 2019 5.740 5.740 5.400 5.450 287,662 -0.19(-3.37%)
Nov 05, 2019 5.640 5.750 5.530 5.640 144,975 -0.06(-1.05%)
Nov 04, 2019 5.910 5.940 5.660 5.700 132,822 -0.10(-1.72%)
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.