December 15th, 2015

Cormedix Inc (NY: CRMD )

8.630 USD -0.210 (-2.38%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 1.910 1.910 1.910 1.910 65,500 +0.06(+3.24%)
Dec 30, 2014 1.740 1.890 1.710 1.850 24,671 +0.05(+2.78%)
Dec 29, 2014 1.740 1.910 1.700 1.800 137,657 +0.12(+7.14%)
Dec 26, 2014 1.570 1.700 1.570 1.680 40,242 +0.13(+8.32%)
Dec 24, 2014 1.540 1.551 1.551 1.551 8,700 +0.06(+4.09%)
Dec 23, 2014 1.420 1.630 1.420 1.490 74,846 +0.06(+4.20%)
Dec 22, 2014 1.530 1.530 1.400 1.430 10,706 -0.11(-7.14%)
Dec 19, 2014 1.410 1.540 1.400 1.540 30,731 +0.14(+10.00%)
Dec 18, 2014 1.426 1.450 1.390 1.400 19,026 -0.02(-1.41%)
Dec 17, 2014 1.370 1.460 1.370 1.420 21,904 +0.08(+5.97%)
Dec 16, 2014 1.350 1.350 1.310 1.340 28,520 +0.02(+1.39%)
Dec 15, 2014 1.400 1.400 1.300 1.322 36,238 -0.07(-4.92%)
Dec 12, 2014 1.420 1.420 1.380 1.390 16,769 -0.04(-2.80%)
Dec 11, 2014 1.420 1.450 1.400 1.430 22,781 +0.00(+0.00%)
Dec 10, 2014 1.440 1.460 1.400 1.430 10,273 -0.02(-1.38%)
Dec 09, 2014 1.320 1.470 1.290 1.450 136,265 +0.12(+9.02%)
Dec 08, 2014 1.367 1.380 1.310 1.330 99,864 -0.03(-2.21%)
Dec 05, 2014 1.390 1.390 1.360 1.360 9,328 -0.02(-1.46%)
Dec 04, 2014 1.390 1.400 1.320 1.380 54,920 -0.02(-1.42%)
Dec 03, 2014 1.377 1.410 1.310 1.400 58,873 +0.01(+0.72%)
Dec 02, 2014 1.360 1.410 1.250 1.390 48,214 +0.02(+1.46%)
Dec 01, 2014 1.400 1.410 1.370 1.370 14,934 -0.03(-2.14%)
Nov 28, 2014 1.470 1.480 1.320 1.400 54,424 -0.08(-5.41%)
Nov 26, 2014 1.480 1.480 1.480 1.480 38,000 +0.03(+2.07%)
Nov 25, 2014 1.442 1.470 1.410 1.450 14,792 -0.01(-0.68%)
Nov 24, 2014 1.500 1.500 1.410 1.460 87,993 -0.03(-2.01%)
Nov 21, 2014 1.520 1.530 1.460 1.490 27,814 -0.05(-3.25%)
Nov 20, 2014 1.450 1.550 1.420 1.540 23,612 +0.10(+6.94%)
Nov 19, 2014 1.480 1.489 1.380 1.440 29,017 -0.11(-7.10%)
Nov 18, 2014 1.530 1.574 1.450 1.550 35,254 +0.02(+1.31%)
Nov 17, 2014 1.440 1.540 1.400 1.530 16,596 +0.01(+0.66%)
Nov 14, 2014 1.460 1.670 1.450 1.520 221,791 +0.12(+8.65%)
Nov 13, 2014 1.746 1.746 1.380 1.399 50,534 -0.28(-16.73%)
Nov 12, 2014 1.726 1.726 1.670 1.680 22,060 +0.02(+1.42%)
Nov 11, 2014 1.640 1.690 1.640 1.656 20,361 +0.03(+1.62%)
Nov 10, 2014 1.600 1.662 1.600 1.630 28,936 -0.06(-3.55%)
Nov 07, 2014 1.761 1.800 1.650 1.690 70,659 -0.07(-3.98%)
Nov 06, 2014 1.830 1.830 1.750 1.760 69,457 -0.03(-1.94%)
Nov 05, 2014 1.840 1.840 1.790 1.795 17,987 -0.02(-0.84%)
Nov 04, 2014 1.830 1.870 1.800 1.810 9,782 -0.07(-3.72%)
Nov 03, 2014 1.800 1.880 1.790 1.880 31,474 +0.06(+3.30%)
Oct 31, 2014 1.848 1.850 1.800 1.820 36,675 -0.01(-0.55%)
Oct 30, 2014 1.810 1.890 1.810 1.830 44,127 +0.01(+0.55%)
Oct 29, 2014 1.860 1.860 1.810 1.820 20,912 +0.00(+0.00%)
Oct 28, 2014 1.880 1.900 1.811 1.820 139,942 -0.02(-1.09%)
Oct 27, 2014 1.940 1.810 1.780 1.840 61,676 +0.03(+1.66%)
Oct 24, 2014 1.820 1.840 1.740 1.810 40,983 -0.04(-2.16%)
Oct 23, 2014 1.800 1.880 1.750 1.850 9,187 +0.06(+3.35%)
Oct 22, 2014 1.670 1.950 1.670 1.790 52,137 +0.13(+7.83%)
Oct 21, 2014 1.460 1.690 1.450 1.660 47,060 +0.17(+11.41%)
Oct 20, 2014 1.540 1.580 1.430 1.490 56,220 +0.00(+0.00%)
Oct 17, 2014 1.510 1.580 1.490 1.490 68,340 -0.06(-3.87%)
Oct 16, 2014 1.520 1.550 1.500 1.550 52,738 +0.01(+0.65%)
Oct 15, 2014 1.560 1.590 1.520 1.540 15,266 -0.01(-0.65%)
Oct 14, 2014 1.570 1.587 1.530 1.550 8,455 -0.01(-0.64%)
Oct 13, 2014 1.590 1.643 1.510 1.560 23,318 -0.01(-0.64%)
Oct 10, 2014 1.600 1.656 1.590 1.570 27,536 -0.07(-4.27%)
Oct 09, 2014 1.670 1.750 1.600 1.640 62,915 -0.02(-1.20%)
Oct 08, 2014 1.670 1.705 1.610 1.660 65,210 +0.01(+0.61%)
Oct 07, 2014 1.680 1.720 1.630 1.650 13,292 -0.06(-3.51%)
Oct 06, 2014 1.770 1.773 1.700 1.710 37,105 -0.11(-6.04%)
Oct 03, 2014 1.840 1.880 1.790 1.820 25,788 +0.01(+0.55%)
Oct 02, 2014 1.800 1.890 1.710 1.810 70,482 +0.00(+0.00%)
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.