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 (%)
Nov 30, 2020 8.990 9.300 8.820 9.000 446,923 +0.04(+0.45%)
Nov 27, 2020 9.280 9.420 8.570 8.960 536,400 -0.19(-2.08%)
Nov 25, 2020 8.000 9.380 7.950 9.150 942,700 +1.22(+15.38%)
Nov 24, 2020 7.420 7.930 7.290 7.930 392,046 +0.57(+7.74%)
Nov 23, 2020 7.250 7.750 7.110 7.360 463,343 +0.11(+1.52%)
Nov 20, 2020 6.900 7.250 6.860 7.250 504,500 +0.43(+6.30%)
Nov 19, 2020 6.600 6.900 6.600 6.820 419,970 +0.32(+4.92%)
Nov 18, 2020 7.000 7.010 6.370 6.500 893,371 +0.48(+7.97%)
Nov 17, 2020 5.830 6.390 5.750 6.020 468,113 +0.23(+3.97%)
Nov 16, 2020 5.750 5.830 5.670 5.790 181,034 +0.10(+1.76%)
Nov 13, 2020 5.750 5.780 5.670 5.690 198,900 -0.03(-0.52%)
Nov 12, 2020 5.700 5.740 5.510 5.720 156,821 -0.01(-0.17%)
Nov 11, 2020 5.590 5.740 5.430 5.730 112,469 +0.15(+2.69%)
Nov 10, 2020 5.490 5.600 5.390 5.580 125,804 +0.11(+2.01%)
Nov 09, 2020 5.840 5.850 5.290 5.470 229,470 +0.24(+4.59%)
Nov 06, 2020 4.930 5.370 4.930 5.230 212,700 -0.15(-2.79%)
Nov 05, 2020 5.460 5.460 5.290 5.380 137,041 +0.10(+1.89%)
Nov 04, 2020 5.390 5.664 5.190 5.280 239,734 -0.13(-2.40%)
Nov 03, 2020 5.070 5.500 5.010 5.410 234,796 +0.41(+8.20%)
Nov 02, 2020 5.050 5.110 4.890 5.000 185,194 -0.05(-0.99%)
Oct 30, 2020 5.060 5.100 4.890 5.050 223,900 -0.06(-1.17%)
Oct 29, 2020 5.060 5.220 5.030 5.110 290,307 +0.00(+0.00%)
Oct 28, 2020 5.250 5.310 5.050 5.110 293,131 -0.31(-5.72%)
Oct 27, 2020 5.650 5.740 5.400 5.420 176,332 -0.24(-4.24%)
Oct 26, 2020 5.710 5.810 5.530 5.660 177,861 -0.19(-3.25%)
Oct 23, 2020 5.760 5.860 5.650 5.850 137,800 +0.18(+3.17%)
Oct 22, 2020 5.600 5.750 5.520 5.670 120,874 +0.07(+1.25%)
Oct 21, 2020 5.720 5.730 5.550 5.600 147,661 -0.12(-2.10%)
Oct 20, 2020 5.810 5.880 5.680 5.720 98,923 -0.06(-1.04%)
Oct 19, 2020 5.830 5.950 5.630 5.780 197,089 -0.01(-0.17%)
Oct 16, 2020 5.770 5.980 5.770 5.790 135,300 -0.11(-1.86%)
Oct 15, 2020 5.650 5.920 5.550 5.900 251,599 +0.03(+0.51%)
Oct 14, 2020 5.890 6.010 5.830 5.870 172,398 -0.06(-1.01%)
Oct 13, 2020 5.860 6.010 5.760 5.930 157,813 +0.01(+0.17%)
Oct 12, 2020 6.030 6.040 5.858 5.920 272,489 -0.12(-1.99%)
Oct 09, 2020 6.050 6.080 5.940 6.040 228,800 +0.00(+0.00%)
Oct 08, 2020 6.080 6.250 6.040 6.040 384,298 -0.01(-0.17%)
Oct 07, 2020 6.020 6.110 5.930 6.050 300,768 +0.14(+2.37%)
Oct 06, 2020 5.920 6.120 5.870 5.910 441,084 -0.06(-1.01%)
Oct 05, 2020 5.900 6.030 5.900 5.970 184,642 +0.12(+2.05%)
Oct 02, 2020 5.820 6.090 5.750 5.850 463,400 -0.16(-2.66%)
Oct 01, 2020 6.040 6.050 5.900 6.010 495,266 -0.02(-0.33%)
Sep 30, 2020 6.110 6.110 5.840 6.030 499,802 +0.13(+2.20%)
Sep 29, 2020 5.780 6.030 5.520 5.900 900,097 +0.52(+9.67%)
Sep 28, 2020 5.290 5.460 5.158 5.380 331,312 +0.18(+3.46%)
Sep 25, 2020 5.180 5.308 5.110 5.200 257,200 -0.03(-0.57%)
Sep 24, 2020 5.170 5.250 4.970 5.230 222,246 -0.05(-0.95%)
Sep 23, 2020 5.350 5.420 4.930 5.280 749,387 -0.13(-2.40%)
Sep 22, 2020 5.550 5.570 5.170 5.410 751,392 -0.31(-5.42%)
Sep 21, 2020 5.230 6.060 4.850 5.720 5,167,685 +1.11(+24.08%)
Sep 18, 2020 4.780 4.970 4.540 4.610 679,200 -0.10(-2.12%)
Sep 17, 2020 4.520 4.880 4.520 4.710 352,484 +0.13(+2.84%)
Sep 16, 2020 4.590 4.717 4.530 4.580 139,866 +0.01(+0.22%)
Sep 15, 2020 4.650 4.850 4.510 4.570 218,633 -0.10(-2.14%)
Sep 14, 2020 4.500 4.700 4.492 4.670 190,327 +0.22(+4.94%)
Sep 11, 2020 4.530 4.587 4.370 4.450 98,800 -0.05(-1.11%)
Sep 10, 2020 4.620 4.690 4.380 4.500 283,115 -0.03(-0.66%)
Sep 09, 2020 4.420 4.880 4.410 4.530 710,938 +0.13(+2.95%)
Sep 08, 2020 3.960 4.620 3.880 4.400 433,296 +0.40(+10.00%)
Sep 04, 2020 4.050 4.160 3.860 4.000 485,200 -0.06(-1.48%)
Sep 03, 2020 4.330 4.380 3.980 4.060 464,822 -0.22(-5.14%)
Sep 02, 2020 4.430 4.460 4.220 4.280 417,731 -0.19(-4.25%)
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.