December 15th, 2015

Cormedix Inc (NY: CRMD )

8.840 USD -0.150 (-1.67%)
Official Closing Price Updated: 5:26 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 9.000 9.000 8.590 8.840 380,850 -0.15(-1.67%)
Jan 19, 2021 8.920 9.000 8.650 8.990 359,194 +0.15(+1.70%)
Jan 15, 2021 8.790 9.090 8.740 8.840 282,300 -0.06(-0.67%)
Jan 14, 2021 8.880 9.080 8.810 8.900 583,008 +0.27(+3.13%)
Jan 13, 2021 8.870 8.900 8.580 8.630 239,350 -0.12(-1.37%)
Jan 12, 2021 8.320 8.770 8.290 8.750 342,452 +0.43(+5.17%)
Jan 11, 2021 8.790 8.850 8.170 8.320 545,357 -0.46(-5.24%)
Jan 08, 2021 8.180 8.840 8.120 8.780 1,204,100 +0.64(+7.86%)
Jan 07, 2021 7.920 8.220 7.920 8.140 211,270 +0.20(+2.52%)
Jan 06, 2021 7.770 8.050 7.600 7.940 286,690 +0.28(+3.66%)
Jan 05, 2021 7.290 7.900 7.290 7.660 365,224 +0.28(+3.79%)
Jan 04, 2021 7.510 7.660 7.250 7.380 237,617 -0.05(-0.67%)
Dec 31, 2020 7.430 7.430 7.430 331,569 +0.04(+0.54%)
Dec 30, 2020 7.450 7.740 7.300 7.390 331,569 -0.07(-0.94%)
Dec 29, 2020 7.530 7.660 7.250 7.460 354,269 +0.01(+0.13%)
Dec 28, 2020 8.150 8.180 7.450 7.450 448,906 -0.42(-5.34%)
Dec 24, 2020 8.490 8.950 6.810 7.870 2,793,500 -0.59(-6.97%)
Dec 23, 2020 8.440 8.550 8.290 8.460 249,468 +0.05(+0.59%)
Dec 22, 2020 8.390 8.430 8.160 8.410 225,025 +0.11(+1.33%)
Dec 21, 2020 8.160 8.490 7.955 8.300 259,229 +0.32(+4.01%)
Dec 18, 2020 8.370 8.487 7.950 7.980 393,600 -0.40(-4.77%)
Dec 17, 2020 8.010 8.500 7.920 8.380 322,679 +0.40(+5.01%)
Dec 16, 2020 8.170 8.230 7.920 7.980 130,028 -0.18(-2.21%)
Dec 15, 2020 8.090 8.280 7.770 8.160 228,726 +0.08(+0.99%)
Dec 14, 2020 8.490 8.490 7.860 8.080 328,722 -0.17(-2.06%)
Dec 11, 2020 8.530 8.670 8.130 8.250 272,500 -0.25(-2.94%)
Dec 10, 2020 8.330 8.530 8.300 8.500 174,892 +0.11(+1.31%)
Dec 09, 2020 8.450 8.500 8.090 8.390 362,670 -0.11(-1.29%)
Dec 08, 2020 8.300 8.540 8.210 8.500 229,641 +0.20(+2.41%)
Dec 07, 2020 8.450 8.560 8.100 8.300 371,021 -0.20(-2.35%)
Dec 04, 2020 8.550 8.630 8.400 8.500 210,600 -0.05(-0.58%)
Dec 03, 2020 8.710 8.770 8.370 8.550 272,059 -0.05(-0.58%)
Dec 02, 2020 8.650 8.840 8.580 8.600 259,912 -0.05(-0.58%)
Dec 01, 2020 9.200 9.270 8.570 8.650 585,505 -0.35(-3.89%)
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%)
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.