December 15th, 2015

Cormedix Inc (NY: CRMD )

8.840 USD -0.060 (-0.67%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 6.110 6.300 5.950 6.300 168,162 +0.13(+2.11%)
Jun 29, 2020 5.780 6.210 5.600 6.170 311,232 +0.46(+8.06%)
Jun 26, 2020 5.870 6.000 5.630 5.710 421,300 -0.39(-6.39%)
Jun 25, 2020 5.810 6.270 5.700 6.100 139,280 +0.05(+0.83%)
Jun 24, 2020 6.410 6.524 5.760 6.050 315,155 -0.51(-7.77%)
Jun 23, 2020 6.520 6.690 6.460 6.560 199,960 +0.10(+1.55%)
Jun 22, 2020 6.370 6.700 6.130 6.460 234,618 +0.21(+3.36%)
Jun 19, 2020 6.000 6.410 5.870 6.250 381,800 +0.24(+3.99%)
Jun 18, 2020 5.720 6.050 5.670 6.010 159,139 +0.19(+3.26%)
Jun 17, 2020 6.100 6.100 5.610 5.820 106,599 -0.16(-2.68%)
Jun 16, 2020 6.150 6.150 5.560 5.980 117,271 +0.04(+0.67%)
Jun 15, 2020 5.380 5.950 5.350 5.940 166,666 +0.21(+3.66%)
Jun 12, 2020 5.780 5.890 5.420 5.730 199,500 +0.22(+3.99%)
Jun 11, 2020 6.130 6.130 5.500 5.510 335,477 -0.75(-11.98%)
Jun 10, 2020 6.110 6.760 5.810 6.260 372,574 +0.26(+4.33%)
Jun 09, 2020 5.750 6.150 5.600 6.000 188,456 +0.13(+2.21%)
Jun 08, 2020 5.840 5.960 5.700 5.870 214,846 +0.03(+0.51%)
Jun 05, 2020 5.360 5.990 5.240 5.840 396,300 +0.71(+13.84%)
Jun 04, 2020 5.480 5.480 4.980 5.130 185,004 -0.34(-6.22%)
Jun 03, 2020 4.770 5.500 4.680 5.470 361,326 +0.81(+17.38%)
Jun 02, 2020 4.710 4.740 4.590 4.660 111,705 +0.06(+1.30%)
Jun 01, 2020 4.440 4.650 4.390 4.600 143,464 +0.18(+4.07%)
May 29, 2020 4.550 4.550 4.380 4.420 145,500 -0.19(-4.12%)
May 28, 2020 4.900 4.990 4.610 4.610 164,817 -0.25(-5.14%)
May 27, 2020 4.850 4.900 4.610 4.860 145,187 +0.10(+2.10%)
May 26, 2020 4.580 4.820 4.459 4.760 209,308 +0.38(+8.68%)
May 22, 2020 4.290 4.410 4.210 4.380 75,400 +0.07(+1.62%)
May 21, 2020 4.140 4.350 4.080 4.310 207,600 +0.18(+4.36%)
May 20, 2020 4.030 4.170 4.010 4.130 127,504 +0.09(+2.23%)
May 19, 2020 4.280 4.285 4.000 4.040 232,460 -0.20(-4.72%)
May 18, 2020 4.000 4.200 3.750 4.240 265,420 +0.29(+7.34%)
May 15, 2020 3.850 3.980 3.720 3.950 171,100 +0.17(+4.50%)
May 14, 2020 3.640 3.920 3.640 3.780 196,876 -0.18(-4.55%)
May 13, 2020 3.810 3.980 3.470 3.960 338,713 +0.18(+4.76%)
May 12, 2020 4.150 4.170 3.780 3.780 293,608 -0.30(-7.35%)
May 11, 2020 4.150 4.160 3.970 4.080 222,766 +0.02(+0.49%)
May 08, 2020 3.940 4.060 3.830 4.060 162,400 +0.18(+4.64%)
May 07, 2020 4.230 4.230 3.800 3.880 191,946 -0.04(-1.02%)
May 06, 2020 4.210 4.250 3.890 3.920 202,355 -0.24(-5.77%)
May 05, 2020 4.300 4.420 4.130 4.160 173,123 +0.01(+0.24%)
May 04, 2020 3.740 4.160 3.740 4.150 174,342 +0.44(+11.86%)
May 01, 2020 4.040 4.100 3.670 3.710 273,200 -0.44(-10.60%)
Apr 30, 2020 4.350 4.440 4.150 4.150 160,437 -0.22(-5.03%)
Apr 29, 2020 4.270 4.450 4.210 4.370 301,119 +0.12(+2.82%)
Apr 28, 2020 4.710 4.710 4.184 4.250 218,747 -0.33(-7.21%)
Apr 27, 2020 4.380 4.600 4.260 4.580 185,758 +0.22(+5.05%)
Apr 24, 2020 4.110 4.360 4.025 4.360 158,300 +0.30(+7.39%)
Apr 23, 2020 4.090 4.320 4.030 4.060 108,134 -0.09(-2.17%)
Apr 22, 2020 4.270 4.270 4.020 4.150 119,082 +0.11(+2.72%)
Apr 21, 2020 4.520 4.520 4.010 4.040 224,351 -0.14(-3.35%)
Apr 20, 2020 4.000 4.340 3.860 4.180 220,550 +0.19(+4.76%)
Apr 17, 2020 4.110 4.110 3.905 3.990 185,900 +0.18(+4.72%)
Apr 16, 2020 3.800 3.960 3.660 3.810 157,261 +0.00(+0.00%)
Apr 15, 2020 4.020 4.090 3.770 3.810 200,197 -0.11(-2.81%)
Apr 14, 2020 3.530 3.990 3.530 3.920 207,591 +0.35(+9.80%)
Apr 13, 2020 3.570 3.590 3.360 3.570 128,694 +0.00(+0.00%)
Apr 09, 2020 3.440 3.600 3.350 3.570 189,500 +0.25(+7.53%)
Apr 08, 2020 3.250 3.480 3.190 3.320 252,776 +0.10(+3.11%)
Apr 07, 2020 3.400 3.518 3.070 3.220 187,679 -0.16(-4.73%)
Apr 06, 2020 3.170 3.400 3.170 3.380 145,014 +0.19(+5.96%)
Apr 03, 2020 3.020 3.260 3.000 3.190 221,400 +0.11(+3.57%)
Apr 02, 2020 3.020 3.295 3.020 3.080 242,573 -0.08(-2.53%)
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.