December 15th, 2015

Cormedix Inc (NY: CRMD )

8.630 USD -0.210 (-2.38%)
Official Closing Price Updated: 5:11 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 1.770 1.850 1.670 1.820 26,800 +0.06(+3.41%)
Dec 30, 2010 1.830 1.860 1.760 1.760 38,410 -0.07(-3.82%)
Dec 29, 2010 1.850 1.850 1.800 1.830 22,868 +0.03(+1.66%)
Dec 28, 2010 1.850 1.970 1.730 1.800 49,446 +0.03(+1.69%)
Dec 27, 2010 1.780 1.900 1.730 1.770 12,300 -0.03(-1.67%)
Dec 23, 2010 1.896 1.900 1.700 1.800 14,515 -0.08(-4.26%)
Dec 22, 2010 1.810 1.880 1.630 1.880 14,540 +0.07(+3.87%)
Dec 21, 2010 1.990 2.080 1.810 1.810 34,025 -0.03(-1.63%)
Dec 20, 2010 1.900 1.900 1.800 1.840 18,771 -0.05(-2.65%)
Dec 17, 2010 1.830 1.890 1.800 1.890 10,384 +0.09(+4.99%)
Dec 16, 2010 1.840 1.850 1.800 1.800 7,732 -0.05(-2.70%)
Dec 15, 2010 1.830 2.000 1.800 1.850 31,276 +0.04(+2.21%)
Dec 14, 2010 1.750 1.946 1.600 1.810 70,175 +0.07(+4.03%)
Dec 13, 2010 1.440 1.740 1.440 1.740 85,519 +0.32(+22.53%)
Dec 10, 2010 1.140 1.450 1.140 1.420 37,155 +0.28(+24.56%)
Dec 09, 2010 1.240 1.280 1.120 1.140 10,608 -0.11(-8.80%)
Dec 08, 2010 1.250 1.250 1.250 1.250 100 -0.01(-0.79%)
Dec 07, 2010 1.210 1.290 1.210 1.260 11,400 +0.06(+5.05%)
Dec 06, 2010 1.190 1.220 1.100 1.199 6,199 -0.03(-2.49%)
Dec 03, 2010 1.150 1.230 1.150 1.230 7,153 +0.04(+3.36%)
Dec 02, 2010 1.160 1.190 1.160 1.190 1,175 +0.03(+2.59%)
Dec 01, 2010 1.290 1.290 1.120 1.160 3,175 -0.09(-7.20%)
Nov 30, 2010 1.280 1.280 1.210 1.250 8,164 +0.01(+0.81%)
Nov 29, 2010 1.240 1.240 1.240 1.240 1,100 +0.04(+3.33%)
Nov 26, 2010 1.270 1.300 1.200 1.200 13,150 -0.03(-2.44%)
Nov 24, 2010 1.340 1.230 1.230 1.230 13,900 +0.03(+2.50%)
Nov 23, 2010 1.340 1.340 1.150 1.200 21,648 -0.14(-10.45%)
Nov 22, 2010 1.300 1.350 1.300 1.340 10,400 +0.04(+3.08%)
Nov 19, 2010 1.380 1.380 1.250 1.300 7,824 -0.08(-5.80%)
Nov 18, 2010 1.460 1.600 1.270 1.380 14,404 -0.02(-1.43%)
Nov 17, 2010 1.480 1.480 1.400 1.400 3,950 -0.06(-4.11%)
Nov 16, 2010 1.510 1.510 1.350 1.460 6,720 -0.09(-5.81%)
Nov 15, 2010 1.400 1.550 1.400 1.550 9,975 +0.05(+3.33%)
Nov 12, 2010 1.420 1.550 1.420 1.500 3,750 +0.00(+0.00%)
Nov 11, 2010 1.500 1.500 1.430 1.500 5,400 +0.05(+3.45%)
Nov 10, 2010 1.400 1.500 1.400 1.450 15,350 +0.06(+4.31%)
Nov 09, 2010 1.400 1.400 1.390 1.390 2,888 -0.01(-0.71%)
Nov 08, 2010 1.400 1.400 1.390 1.400 1,500 +0.04(+2.93%)
Nov 05, 2010 1.360 1.400 1.350 1.360 1,999 +0.02(+1.83%)
Nov 04, 2010 1.360 1.400 1.320 1.336 15,979 -0.06(-4.60%)
Nov 03, 2010 1.400 1.400 1.400 1.400 3,508 +0.00(+0.00%)
Nov 02, 2010 1.410 1.410 1.380 1.400 22,028 +0.06(+4.48%)
Nov 01, 2010 1.300 1.400 1.300 1.340 14,469 -0.06(-4.29%)
Oct 29, 2010 1.430 1.430 1.400 1.400 3,400 +0.02(+1.45%)
Oct 28, 2010 1.480 1.480 1.380 1.380 4,161 -0.02(-1.43%)
Oct 27, 2010 1.520 1.560 1.350 1.400 19,220 -0.09(-6.04%)
Oct 25, 2010 1.500 1.600 1.320 1.490 105,434 +0.09(+6.43%)
Oct 22, 2010 1.280 1.560 1.220 1.400 73,847 +0.12(+9.37%)
Oct 21, 2010 1.420 1.443 1.250 1.280 16,216 -0.10(-7.25%)
Oct 20, 2010 1.420 1.520 1.320 1.380 23,166 -0.05(-3.50%)
Oct 19, 2010 1.460 1.470 1.390 1.430 9,604 +0.02(+1.42%)
Oct 18, 2010 1.420 1.560 1.410 1.410 13,200 -0.03(-2.08%)
Oct 15, 2010 1.580 1.580 1.400 1.440 11,700 +0.04(+2.86%)
Oct 14, 2010 1.460 1.460 1.250 1.400 6,500 -0.08(-5.41%)
Oct 13, 2010 1.500 1.520 1.360 1.480 4,933 +0.13(+9.63%)
Oct 12, 2010 1.490 1.530 1.350 1.350 23,299 -0.14(-9.40%)
Oct 11, 2010 1.470 1.490 1.470 1.490 2,300 +0.08(+5.67%)
Oct 08, 2010 1.410 1.600 1.410 1.410 10,251 -0.03(-2.08%)
Oct 07, 2010 1.540 1.540 1.260 1.440 7,299 -0.14(-8.86%)
Oct 06, 2010 1.370 1.600 1.370 1.580 7,300 +0.02(+1.28%)
Oct 05, 2010 1.640 1.640 1.560 1.560 3,300 -0.04(-2.50%)
Oct 04, 2010 1.610 1.640 1.320 1.600 22,950 -0.06(-3.50%)
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.