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 (%)
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%)
Apr 01, 2020 3.420 3.460 3.070 3.160 197,371 -0.43(-11.98%)
Mar 31, 2020 3.500 3.710 3.300 3.590 287,569 +0.03(+0.84%)
Mar 30, 2020 3.450 3.560 3.200 3.560 213,244 -0.04(-1.11%)
Mar 27, 2020 3.840 3.840 3.450 3.600 207,000 -0.24(-6.25%)
Mar 26, 2020 3.300 3.860 3.278 3.840 247,259 +0.60(+18.52%)
Mar 25, 2020 3.150 3.340 2.940 3.240 295,642 +0.16(+5.19%)
Mar 24, 2020 2.980 3.080 2.730 3.080 322,828 +0.31(+11.19%)
Mar 23, 2020 2.790 2.990 2.500 2.770 272,615 +0.05(+1.84%)
Mar 20, 2020 2.520 2.960 2.510 2.720 476,500 +0.22(+8.80%)
Mar 19, 2020 2.160 2.750 2.160 2.500 375,863 +0.15(+6.38%)
Mar 18, 2020 3.050 3.240 2.340 2.350 544,379 -0.72(-23.45%)
Mar 17, 2020 2.800 3.200 2.180 3.070 843,700 +0.06(+1.99%)
Mar 16, 2020 3.410 3.680 3.000 3.010 509,279 -0.95(-23.99%)
Mar 13, 2020 4.270 4.380 3.260 3.960 490,600 +0.10(+2.59%)
Mar 12, 2020 4.580 4.600 3.640 3.860 987,303 -1.16(-23.11%)
Mar 11, 2020 5.350 5.500 4.970 5.020 352,675 -0.65(-11.46%)
Mar 10, 2020 5.460 5.710 5.000 5.670 360,610 +0.24(+4.42%)
Mar 09, 2020 5.160 5.800 5.130 5.430 289,247 -0.40(-6.86%)
Mar 06, 2020 5.360 5.860 5.300 5.830 258,700 +0.42(+7.76%)
Mar 05, 2020 5.990 5.990 5.360 5.410 259,411 -0.59(-9.83%)
Mar 04, 2020 5.400 6.030 5.400 6.000 321,237 +0.69(+12.99%)
Mar 03, 2020 5.760 5.760 5.180 5.310 239,434 -0.31(-5.52%)
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.