December 15th, 2015

Cormedix Inc (NY: CRMD )

8.840 USD -0.060 (-0.67%)
Official Closing Price Updated: 6:30 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 6.820 7.370 6.820 7.280 350,100 +0.42(+6.12%)
Dec 30, 2019 7.150 7.150 6.810 6.860 252,169 -0.28(-3.92%)
Dec 27, 2019 7.240 7.390 6.860 7.140 358,000 -0.14(-1.92%)
Dec 26, 2019 7.300 7.390 7.000 7.280 258,503 +0.10(+1.39%)
Dec 24, 2019 7.300 7.447 7.060 7.180 223,000 -0.22(-2.97%)
Dec 23, 2019 7.430 7.640 7.250 7.400 270,220 -0.06(-0.80%)
Dec 20, 2019 7.760 7.870 7.170 7.460 556,500 -0.29(-3.74%)
Dec 19, 2019 7.830 7.970 7.650 7.750 342,656 +0.15(+1.97%)
Dec 18, 2019 7.240 7.890 6.980 7.600 1,264,143 +1.05(+16.03%)
Dec 17, 2019 6.480 6.610 6.000 6.550 238,004 +0.10(+1.55%)
Dec 16, 2019 6.800 6.800 6.410 6.450 141,935 -0.14(-2.12%)
Dec 13, 2019 6.500 6.780 6.450 6.590 203,000 +0.15(+2.33%)
Dec 12, 2019 6.150 6.460 6.070 6.440 236,626 +0.29(+4.72%)
Dec 11, 2019 6.260 6.350 6.010 6.150 159,596 -0.08(-1.28%)
Dec 10, 2019 6.260 6.380 6.220 6.230 106,458 +0.04(+0.65%)
Dec 09, 2019 6.210 6.390 6.190 6.190 138,164 +0.04(+0.65%)
Dec 06, 2019 6.150 6.290 6.070 6.150 173,900 +0.02(+0.33%)
Dec 05, 2019 6.040 6.300 6.040 6.130 171,823 +0.07(+1.16%)
Dec 04, 2019 6.020 6.190 6.000 6.060 166,768 +0.03(+0.50%)
Dec 03, 2019 6.210 6.310 6.000 6.030 181,014 -0.23(-3.67%)
Dec 02, 2019 6.130 6.430 6.020 6.260 205,610 +0.13(+2.12%)
Nov 29, 2019 5.980 6.309 5.950 6.130 139,800 +0.22(+3.72%)
Nov 27, 2019 5.900 6.180 5.870 5.910 155,400 +0.04(+0.68%)
Nov 26, 2019 6.100 6.300 5.850 5.870 175,993 -0.23(-3.77%)
Nov 25, 2019 6.080 6.360 6.050 6.100 126,386 -0.02(-0.33%)
Nov 22, 2019 6.320 6.450 6.060 6.120 152,000 -0.17(-2.70%)
Nov 21, 2019 6.450 6.560 6.100 6.290 195,282 -0.14(-2.18%)
Nov 20, 2019 6.760 7.100 6.430 6.430 310,864 -0.29(-4.32%)
Nov 19, 2019 6.700 6.980 6.340 6.720 434,856 -0.02(-0.30%)
Nov 18, 2019 5.700 6.970 5.590 6.740 801,621 +1.18(+21.22%)
Nov 15, 2019 5.320 5.700 5.197 5.560 258,600 +0.44(+8.59%)
Nov 14, 2019 5.740 5.740 5.100 5.120 281,280 -0.12(-2.29%)
Nov 13, 2019 5.240 5.430 5.140 5.240 216,891 -0.03(-0.57%)
Nov 12, 2019 5.500 5.510 5.110 5.270 311,005 -0.18(-3.30%)
Nov 11, 2019 5.290 5.690 5.280 5.450 231,183 +0.17(+3.22%)
Nov 08, 2019 5.500 5.520 5.220 5.280 302,600 -0.21(-3.83%)
Nov 07, 2019 5.490 5.590 5.370 5.490 112,372 +0.04(+0.73%)
Nov 06, 2019 5.740 5.740 5.400 5.450 287,662 -0.19(-3.37%)
Nov 05, 2019 5.640 5.750 5.530 5.640 144,975 -0.06(-1.05%)
Nov 04, 2019 5.910 5.940 5.660 5.700 132,822 -0.10(-1.72%)
Nov 01, 2019 5.630 5.930 5.545 5.800 132,000 +0.22(+3.94%)
Oct 31, 2019 5.740 5.830 5.471 5.580 199,939 -0.16(-2.79%)
Oct 30, 2019 5.740 5.910 5.710 5.740 402,520 -0.03(-0.52%)
Oct 29, 2019 5.680 5.783 5.350 5.770 175,189 +0.11(+1.94%)
Oct 28, 2019 5.760 5.850 5.590 5.660 93,705 -0.07(-1.22%)
Oct 25, 2019 6.010 6.050 5.730 5.730 137,000 -0.32(-5.29%)
Oct 24, 2019 6.160 6.200 5.850 6.050 213,564 -0.09(-1.47%)
Oct 23, 2019 6.060 6.180 6.060 6.140 77,031 +0.01(+0.16%)
Oct 22, 2019 6.280 6.284 6.100 6.130 119,376 -0.14(-2.23%)
Oct 21, 2019 6.100 6.360 6.000 6.270 117,121 +0.18(+2.96%)
Oct 18, 2019 6.220 6.361 6.000 6.090 179,300 -0.13(-2.09%)
Oct 17, 2019 6.160 6.490 5.850 6.220 435,774 +0.19(+3.15%)
Oct 16, 2019 6.030 6.990 5.960 6.030 836,266 +0.39(+6.91%)
Oct 15, 2019 5.350 5.740 5.300 5.640 206,299 +0.34(+6.42%)
Oct 14, 2019 5.140 5.470 5.030 5.300 152,224 +0.09(+1.73%)
Oct 11, 2019 5.260 5.400 5.130 5.210 192,600 +0.10(+1.96%)
Oct 10, 2019 5.000 5.470 4.860 5.110 419,163 +0.15(+3.02%)
Oct 09, 2019 5.360 5.490 4.930 4.960 1,115,104 -0.37(-6.94%)
Oct 08, 2019 5.940 6.005 5.210 5.330 627,301 -0.59(-9.97%)
Oct 07, 2019 6.160 6.296 5.840 5.920 328,814 -0.34(-5.43%)
Oct 04, 2019 6.110 6.393 6.020 6.260 237,200 +0.11(+1.79%)
Oct 03, 2019 6.190 6.350 6.010 6.150 163,160 -0.08(-1.28%)
Oct 02, 2019 6.200 6.390 6.000 6.230 417,550 +0.15(+2.47%)
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.