December 15th, 2015

Cormedix Inc (NY: CRMD )

8.640 USD +0.010 (+0.12%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 1.530 1.530 1.530 0 -0.07(-4.38%)
Dec 29, 2016 1.600 1.687 1.600 1.600 161,403 -0.01(-0.62%)
Dec 28, 2016 1.780 1.820 1.600 1.610 328,623 -0.17(-9.55%)
Dec 27, 2016 1.790 1.830 1.760 1.780 143,291 +0.01(+0.56%)
Dec 23, 2016 1.770 1.770 1.770 0 +0.00(+0.00%)
Dec 22, 2016 1.830 1.860 1.720 1.770 216,265 -0.06(-3.28%)
Dec 21, 2016 1.710 1.980 1.650 1.830 378,955 +0.11(+6.40%)
Dec 20, 2016 1.670 1.720 1.600 1.720 91,952 +0.06(+3.61%)
Dec 19, 2016 1.630 1.730 1.610 1.660 387,530 +0.04(+2.47%)
Dec 16, 2016 1.610 1.770 1.550 1.620 495,996 +0.01(+0.62%)
Dec 15, 2016 1.580 1.650 1.520 1.610 343,008 +0.04(+2.55%)
Dec 14, 2016 1.650 1.680 1.520 1.570 258,025 -0.08(-4.85%)
Dec 13, 2016 1.651 1.690 1.610 1.650 68,712 -0.01(-0.60%)
Dec 12, 2016 1.720 1.840 1.610 1.660 168,322 -0.08(-4.60%)
Dec 09, 2016 1.800 1.830 1.710 1.740 92,284 -0.07(-3.87%)
Dec 08, 2016 1.800 1.850 1.780 1.810 57,992 +0.00(+0.00%)
Dec 07, 2016 1.840 1.860 1.800 1.810 104,790 -0.02(-1.09%)
Dec 06, 2016 1.800 1.880 1.760 1.830 92,765 +0.05(+2.81%)
Dec 05, 2016 1.750 1.800 1.720 1.780 73,680 +0.03(+1.71%)
Dec 02, 2016 1.710 1.810 1.680 1.750 99,456 +0.04(+2.34%)
Dec 01, 2016 1.700 1.900 1.680 1.710 132,314 +0.02(+1.18%)
Nov 30, 2016 1.790 1.910 1.680 1.690 208,820 -0.07(-3.98%)
Nov 29, 2016 1.800 1.810 1.720 1.760 23,767 -0.05(-2.76%)
Nov 28, 2016 1.830 1.840 1.680 1.810 102,548 +0.02(+1.12%)
Nov 25, 2016 1.800 1.800 1.750 1.790 55,426 -0.01(-0.56%)
Nov 23, 2016 1.800 1.800 1.800 0 +0.12(+7.14%)
Nov 22, 2016 1.700 1.730 1.610 1.680 203,657 -0.04(-2.33%)
Nov 21, 2016 1.870 1.870 1.700 1.720 118,009 -0.12(-6.52%)
Nov 18, 2016 1.720 1.920 1.670 1.840 348,493 +0.13(+7.60%)
Nov 17, 2016 1.700 1.820 1.660 1.710 152,424 +0.00(+0.00%)
Nov 16, 2016 1.760 1.760 1.650 1.710 138,161 -0.05(-2.84%)
Nov 15, 2016 1.830 1.842 1.650 1.760 192,953 -0.05(-2.76%)
Nov 14, 2016 1.860 1.939 1.795 1.810 259,395 -0.03(-1.63%)
Nov 11, 2016 1.650 1.850 1.460 1.840 758,149 -0.01(-0.54%)
Nov 10, 2016 2.110 2.110 1.601 1.850 1,094,491 -0.41(-18.14%)
Nov 09, 2016 2.290 2.410 2.140 2.260 386,108 +0.08(+3.67%)
Nov 08, 2016 2.200 2.250 2.110 2.180 70,033 -0.02(-0.91%)
Nov 07, 2016 2.090 2.250 2.090 2.200 87,048 +0.14(+6.80%)
Nov 04, 2016 2.020 2.270 2.020 2.060 144,767 +0.02(+0.98%)
Nov 03, 2016 2.100 2.130 2.040 2.040 121,059 -0.03(-1.45%)
Nov 02, 2016 2.100 2.130 2.020 2.070 106,249 -0.04(-1.90%)
Nov 01, 2016 2.090 2.130 2.050 2.110 56,770 +0.02(+0.96%)
Oct 31, 2016 2.140 2.150 2.080 2.090 80,532 -0.06(-2.79%)
Oct 28, 2016 2.120 2.170 2.050 2.150 195,195 +0.04(+1.90%)
Oct 27, 2016 2.220 2.270 2.100 2.110 166,337 -0.10(-4.52%)
Oct 26, 2016 2.130 2.300 2.130 2.210 108,548 +0.09(+4.25%)
Oct 25, 2016 2.250 2.270 2.020 2.120 145,170 -0.08(-3.64%)
Oct 24, 2016 2.240 2.250 2.180 2.200 64,261 -0.03(-1.35%)
Oct 21, 2016 2.250 2.300 2.210 2.230 130,310 -0.03(-1.33%)
Oct 20, 2016 2.200 2.300 2.200 2.260 126,893 +0.07(+3.20%)
Oct 19, 2016 2.300 2.350 2.190 2.190 168,747 -0.11(-4.78%)
Oct 18, 2016 2.240 2.320 2.160 2.300 153,310 +0.09(+4.07%)
Oct 17, 2016 2.270 2.280 2.152 2.210 344,636 -0.09(-3.91%)
Oct 14, 2016 2.580 2.600 2.210 2.300 597,138 -0.24(-9.45%)
Oct 13, 2016 2.750 2.840 2.490 2.540 394,847 -0.21(-7.64%)
Oct 12, 2016 2.910 2.910 2.750 2.750 262,647 -0.16(-5.50%)
Oct 11, 2016 2.910 3.240 2.880 2.910 649,482 +0.02(+0.69%)
Oct 10, 2016 2.920 2.950 2.750 2.890 234,143 -0.02(-0.69%)
Oct 07, 2016 3.000 3.120 2.770 2.910 459,066 -0.11(-3.64%)
Oct 06, 2016 3.200 3.220 3.020 3.020 522,442 -0.23(-7.08%)
Oct 05, 2016 2.800 3.260 2.795 3.250 1,059,321 +0.44(+15.86%)
Oct 04, 2016 2.510 2.880 2.510 2.805 591,392 +0.28(+10.87%)
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.