December 15th, 2015

Cormedix Inc (NY: CRMD )

8.710 USD +0.200 (+2.35%)
Streaming Delayed Price Updated: 12:15 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 2.030 2.030 2.030 2.030 174,500 -0.01(-0.49%)
Dec 30, 2015 2.020 2.060 1.940 2.040 158,935 +0.02(+0.99%)
Dec 29, 2015 2.060 2.080 1.980 2.020 220,625 -0.03(-1.46%)
Dec 28, 2015 2.060 2.110 2.010 2.050 213,392 -0.03(-1.44%)
Dec 24, 2015 2.060 2.080 2.080 2.080 218,800 +0.01(+0.48%)
Dec 23, 2015 1.930 2.080 1.870 2.070 238,643 +0.17(+8.95%)
Dec 22, 2015 2.000 2.020 1.880 1.900 233,086 -0.10(-5.00%)
Dec 21, 2015 2.020 2.090 1.950 2.000 229,147 -0.02(-0.99%)
Dec 18, 2015 2.040 2.130 1.970 2.020 545,941 -0.02(-0.98%)
Dec 17, 2015 2.090 2.100 1.900 2.040 228,434 -0.05(-2.39%)
Dec 16, 2015 2.100 2.100 1.930 2.090 368,214 +0.01(+0.48%)
Dec 15, 2015 2.190 2.190 1.930 2.080 406,684 -0.06(-2.80%)
Dec 14, 2015 1.850 2.290 1.760 2.140 1,295,999 +0.30(+16.30%)
Dec 11, 2015 2.040 2.090 1.720 1.840 525,611 -0.24(-11.54%)
Dec 10, 2015 2.090 2.160 2.020 2.080 105,003 +0.00(+0.00%)
Dec 09, 2015 2.100 2.210 2.060 2.080 128,243 -0.04(-1.89%)
Dec 08, 2015 2.150 2.210 2.040 2.120 188,842 -0.03(-1.40%)
Dec 07, 2015 2.250 2.280 2.140 2.150 190,142 -0.12(-5.29%)
Dec 04, 2015 2.070 2.290 2.020 2.270 265,896 +0.18(+8.61%)
Dec 03, 2015 2.200 2.230 2.050 2.090 149,965 -0.08(-3.69%)
Dec 02, 2015 2.300 2.300 2.170 2.170 156,604 -0.12(-5.24%)
Dec 01, 2015 2.420 2.440 2.239 2.290 254,255 -0.11(-4.58%)
Nov 30, 2015 2.480 2.490 2.350 2.400 187,856 -0.09(-3.61%)
Nov 27, 2015 2.280 2.560 2.270 2.490 149,240 +0.19(+8.26%)
Nov 25, 2015 2.290 2.300 2.300 2.300 212,600 +0.08(+3.60%)
Nov 24, 2015 2.300 2.380 2.120 2.220 332,201 -0.08(-3.48%)
Nov 23, 2015 2.250 2.340 2.220 2.300 163,237 +0.02(+0.88%)
Nov 20, 2015 2.320 2.355 2.260 2.280 154,093 -0.02(-0.87%)
Nov 19, 2015 2.310 2.350 2.190 2.300 245,365 -0.01(-0.43%)
Nov 18, 2015 2.170 2.400 2.170 2.310 154,242 +0.09(+4.05%)
Nov 17, 2015 2.460 2.620 2.180 2.220 459,578 -0.25(-10.12%)
Nov 16, 2015 2.420 2.510 2.320 2.470 212,682 +0.07(+2.92%)
Nov 13, 2015 2.460 2.551 2.350 2.400 377,376 -0.07(-2.83%)
Nov 12, 2015 2.620 2.700 2.470 2.470 265,915 -0.01(-0.40%)
Nov 11, 2015 2.600 2.660 2.440 2.480 161,560 -0.03(-1.20%)
Nov 10, 2015 2.710 2.880 2.450 2.510 598,519 -0.21(-7.72%)
Nov 09, 2015 2.760 2.840 2.660 2.720 140,175 -0.05(-1.81%)
Nov 06, 2015 2.660 2.800 2.610 2.770 152,888 +0.06(+2.21%)
Nov 05, 2015 2.930 2.930 2.690 2.710 163,131 -0.24(-8.14%)
Nov 04, 2015 2.830 2.960 2.730 2.950 328,710 +0.15(+5.36%)
Nov 03, 2015 2.670 2.860 2.620 2.800 253,027 +0.08(+2.94%)
Nov 02, 2015 2.460 2.750 2.460 2.720 195,481 +0.18(+7.09%)
Oct 30, 2015 2.690 2.710 2.390 2.540 349,969 -0.16(-5.93%)
Oct 29, 2015 2.590 2.880 2.580 2.700 433,884 +0.06(+2.27%)
Oct 28, 2015 2.270 2.670 2.210 2.640 385,521 +0.38(+16.81%)
Oct 27, 2015 2.290 2.380 2.200 2.260 717,262 -0.05(-2.16%)
Oct 26, 2015 2.310 2.340 2.160 2.310 175,800 +0.00(+0.00%)
Oct 23, 2015 2.220 2.340 2.170 2.310 119,994 +0.09(+4.05%)
Oct 22, 2015 2.250 2.290 2.100 2.220 152,888 +0.01(+0.45%)
Oct 21, 2015 2.300 2.300 2.100 2.210 282,773 -0.05(-2.21%)
Oct 20, 2015 2.420 2.420 2.190 2.260 114,333 -0.15(-6.22%)
Oct 19, 2015 2.430 2.540 2.270 2.410 261,257 -0.03(-1.23%)
Oct 16, 2015 2.630 2.640 2.300 2.440 111,157 -0.13(-5.06%)
Oct 15, 2015 2.240 2.590 2.240 2.570 239,049 +0.32(+14.22%)
Oct 14, 2015 2.210 2.320 2.190 2.250 103,919 +0.06(+2.74%)
Oct 13, 2015 2.460 2.540 2.170 2.190 196,331 -0.27(-10.98%)
Oct 12, 2015 2.500 2.500 2.320 2.460 119,063 +0.01(+0.41%)
Oct 09, 2015 2.380 2.550 2.270 2.450 181,714 +0.08(+3.38%)
Oct 08, 2015 2.400 2.420 2.260 2.370 140,208 -0.03(-1.25%)
Oct 07, 2015 2.250 2.490 2.200 2.400 212,163 +0.14(+6.19%)
Oct 06, 2015 2.350 2.450 2.170 2.260 207,745 -0.13(-5.44%)
Oct 05, 2015 2.260 2.460 2.250 2.390 314,027 +0.14(+6.22%)
Oct 02, 2015 2.010 2.400 1.979 2.250 418,793 +0.24(+11.94%)
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.