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 (%)
Jul 31, 2020 4.760 4.760 4.410 4.450 418,300 -0.14(-3.05%)
Jul 30, 2020 4.610 4.820 4.550 4.590 408,782 -0.10(-2.13%)
Jul 29, 2020 4.700 4.877 4.590 4.690 358,373 -0.04(-0.85%)
Jul 28, 2020 4.690 5.020 4.500 4.730 3,173,580 -1.27(-21.17%)
Jul 27, 2020 5.930 6.000 5.720 6.000 296,934 +0.16(+2.74%)
Jul 24, 2020 5.770 5.950 5.600 5.840 135,000 +0.00(+0.00%)
Jul 23, 2020 5.830 5.990 5.660 5.840 154,546 +0.01(+0.17%)
Jul 22, 2020 5.870 6.150 5.830 5.830 202,159 -0.15(-2.51%)
Jul 21, 2020 5.820 5.990 5.590 5.980 172,036 +0.28(+4.91%)
Jul 20, 2020 5.770 5.840 5.510 5.700 239,982 -0.04(-0.70%)
Jul 17, 2020 5.630 5.820 5.610 5.740 111,800 +0.08(+1.41%)
Jul 16, 2020 5.710 5.900 5.640 5.660 121,683 -0.14(-2.41%)
Jul 15, 2020 5.980 5.980 5.610 5.800 280,298 +0.02(+0.35%)
Jul 14, 2020 5.830 6.000 5.470 5.780 423,100 -0.10(-1.70%)
Jul 13, 2020 6.180 6.180 5.880 5.880 283,119 -0.26(-4.23%)
Jul 10, 2020 6.140 6.330 5.900 6.140 335,600 +0.01(+0.16%)
Jul 09, 2020 6.200 6.600 6.110 6.130 414,777 -0.02(-0.33%)
Jul 08, 2020 6.100 6.950 5.820 6.150 1,315,945 +0.43(+7.52%)
Jul 07, 2020 6.040 6.090 5.670 5.720 375,396 -0.43(-6.99%)
Jul 06, 2020 6.150 6.350 5.890 6.150 361,878 +0.00(+0.00%)
Jul 02, 2020 6.250 6.440 6.057 6.150 304,500 +0.07(+1.15%)
Jul 01, 2020 6.570 6.650 6.000 6.080 307,500 -0.22(-3.49%)
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%)
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.