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 (%)
Dec 31, 2013 1.210 1.240 1.240 1.240 173,200 +0.07(+5.98%)
Dec 30, 2013 1.210 1.210 1.110 1.170 90,145 -0.02(-1.67%)
Dec 27, 2013 1.160 1.190 1.070 1.190 177,478 +0.09(+8.17%)
Dec 26, 2013 1.060 1.120 1.000 1.100 202,626 +0.01(+0.92%)
Dec 24, 2013 1.140 1.140 1.040 1.090 124,649 -0.06(-5.22%)
Dec 23, 2013 0.9100 1.370 0.9100 1.150 1,220,202 +0.29(+33.72%)
Dec 20, 2013 0.8975 0.9500 0.8600 0.8600 285,169 -0.03(-3.37%)
Dec 19, 2013 0.8400 0.8900 0.8400 0.8900 113,582 +0.06(+7.23%)
Dec 18, 2013 0.8500 0.8500 0.8200 0.8300 98,477 -0.01(-1.19%)
Dec 17, 2013 0.8000 0.8400 0.7800 0.8400 54,443 +0.07(+9.09%)
Dec 16, 2013 0.8000 0.8000 0.7216 0.7700 133,478 -0.01(-1.28%)
Dec 13, 2013 0.8200 0.8489 0.7800 0.7800 141,129 -0.02(-2.50%)
Dec 12, 2013 0.6900 0.9100 0.6900 0.8000 633,314 +0.10(+14.29%)
Dec 11, 2013 0.7800 0.7800 0.6899 0.7000 49,632 -0.04(-5.41%)
Dec 10, 2013 0.7000 0.7800 0.6750 0.7400 66,763 -0.01(-1.33%)
Dec 09, 2013 0.8000 0.8000 0.7500 0.7500 27,023 -0.03(-3.85%)
Dec 06, 2013 0.7400 0.7900 0.7400 0.7800 43,814 +0.08(+11.43%)
Dec 05, 2013 0.7500 0.7601 0.6700 0.7000 153,153 -0.07(-9.09%)
Dec 04, 2013 0.7600 0.7790 0.7600 0.7700 1,850 +0.01(+1.33%)
Dec 03, 2013 0.7750 0.7900 0.7500 0.7599 23,103 -0.03(-3.38%)
Dec 02, 2013 0.7800 0.7972 0.7709 0.7865 39,800 -0.01(-1.69%)
Nov 29, 2013 0.8000 0.8000 0.7850 0.8000 24,072 -0.02(-2.44%)
Nov 27, 2013 0.8099 0.8200 0.7800 0.8200 24,500 +0.00(+0.01%)
Nov 26, 2013 0.8300 0.8400 0.8100 0.8199 29,100 -0.01(-1.22%)
Nov 25, 2013 0.8400 0.8500 0.8000 0.8300 42,068 -0.01(-0.91%)
Nov 22, 2013 0.7601 0.8500 0.7601 0.8376 34,130 +0.08(+10.21%)
Nov 21, 2013 0.7200 0.7884 0.7200 0.7600 104,827 +0.06(+8.57%)
Nov 20, 2013 0.8500 0.8500 0.6600 0.7000 229,113 -0.10(-11.95%)
Nov 19, 2013 0.8016 0.8684 0.7900 0.7950 61,340 -0.02(-3.05%)
Nov 18, 2013 0.8600 0.8600 0.7912 0.8200 40,443 -0.04(-4.65%)
Nov 15, 2013 0.8200 0.8700 0.8200 0.8600 47,994 +0.04(+4.88%)
Nov 14, 2013 0.8013 0.8200 0.8013 0.8200 14,200 +0.03(+3.80%)
Nov 12, 2013 0.8300 0.8301 0.7900 0.7900 20,962 -0.06(-7.06%)
Nov 11, 2013 0.8110 0.8500 0.8100 0.8500 6,589 +0.05(+6.25%)
Nov 08, 2013 0.8000 0.8200 0.7910 0.8000 29,246 +0.00(+0.00%)
Nov 07, 2013 0.8100 0.8499 0.8000 0.8000 49,484 -0.02(-2.44%)
Nov 06, 2013 0.8500 0.8700 0.8099 0.8200 17,336 -0.03(-3.53%)
Nov 05, 2013 0.8600 0.8800 0.8327 0.8500 41,627 +0.00(+0.00%)
Nov 04, 2013 0.8300 0.8699 0.8100 0.8500 152,984 +0.04(+4.94%)
Nov 01, 2013 0.8475 0.8595 0.8076 0.8100 7,900 -0.01(-1.71%)
Oct 31, 2013 0.7650 0.8673 0.7650 0.8241 29,891 +0.03(+3.66%)
Oct 30, 2013 0.8900 0.9091 0.7950 0.7950 66,616 -0.05(-6.47%)
Oct 29, 2013 0.8800 0.9200 0.8500 0.8500 30,719 +0.01(+1.19%)
Oct 28, 2013 0.8500 0.8900 0.8200 0.8400 14,294 -0.01(-1.18%)
Oct 25, 2013 0.8540 0.9000 0.8299 0.8500 39,693 -0.02(-2.31%)
Oct 24, 2013 0.8900 0.9000 0.8600 0.8701 24,000 -0.03(-3.30%)
Oct 23, 2013 0.8117 0.8998 0.8117 0.8998 25,725 +0.03(+3.43%)
Oct 22, 2013 0.8800 0.9000 0.8700 0.8700 8,720 -0.03(-3.33%)
Oct 21, 2013 0.8701 0.9399 0.8506 0.9000 38,120 -0.04(-4.26%)
Oct 18, 2013 0.9800 0.9900 0.8924 0.9400 51,862 -0.05(-5.05%)
Oct 17, 2013 0.9400 0.9901 0.9400 0.9900 3,400 +0.02(+1.85%)
Oct 16, 2013 0.9810 1.010 0.9300 0.9720 27,847 -0.02(-1.82%)
Oct 15, 2013 0.9625 1.040 0.9500 0.9900 43,482 +0.03(+3.13%)
Oct 14, 2013 0.9400 0.9600 0.9208 0.9600 901 +0.06(+6.67%)
Oct 11, 2013 0.9588 0.9626 0.9000 0.9000 30,684 -0.05(-5.26%)
Oct 10, 2013 0.9000 0.9500 0.9000 0.9500 44,638 +0.04(+4.40%)
Oct 09, 2013 0.9130 0.9200 0.8900 0.9100 43,017 -0.04(-4.15%)
Oct 08, 2013 0.9600 0.9680 0.9400 0.9494 76,450 -0.02(-1.92%)
Oct 07, 2013 0.9680 0.9680 0.9600 0.9680 15,286 +0.01(+1.45%)
Oct 04, 2013 0.9280 0.9880 0.8600 0.9542 26,163 +0.01(+1.35%)
Oct 03, 2013 0.9000 0.9415 0.8890 0.9415 28,621 +0.04(+4.61%)
Oct 02, 2013 0.9500 0.9500 0.8910 0.9000 25,658 -0.03(-3.24%)
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.