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 29, 2017 0.5020 0.5020 0.5020 0 -0.01(-2.54%)
Dec 28, 2017 0.5500 0.5500 0.4850 0.5151 2,864,053 -0.02(-4.61%)
Dec 27, 2017 0.5692 0.5700 0.5175 0.5400 1,701,754 -0.02(-3.57%)
Dec 26, 2017 0.5808 0.5838 0.5412 0.5600 1,200,366 -0.02(-3.45%)
Dec 22, 2017 0.5838 0.5884 0.5701 0.5800 987,776 -0.01(-1.69%)
Dec 21, 2017 0.5670 0.5993 0.5501 0.5900 3,457,295 +0.04(+7.06%)
Dec 20, 2017 0.5687 0.5687 0.5400 0.5511 1,453,295 -0.02(-3.32%)
Dec 19, 2017 0.5674 0.5714 0.5625 0.5700 937,601 -0.00(-0.25%)
Dec 18, 2017 0.6000 0.6000 0.5700 0.5714 749,166 -0.00(-0.56%)
Dec 15, 2017 0.5800 0.5895 0.5700 0.5746 1,285,756 +0.01(+2.61%)
Dec 14, 2017 0.5800 0.5872 0.5600 0.5600 729,869 -0.01(-2.61%)
Dec 13, 2017 0.6083 0.6090 0.5700 0.5750 475,995 -0.02(-2.89%)
Dec 12, 2017 0.6200 0.6221 0.5800 0.5921 869,603 -0.02(-2.62%)
Dec 11, 2017 0.6302 0.6350 0.5500 0.6080 2,052,908 +0.05(+8.28%)
Dec 08, 2017 0.5499 0.5615 0.5324 0.5615 316,522 +0.01(+2.11%)
Dec 07, 2017 0.5688 0.5781 0.5300 0.5499 882,901 -0.01(-2.24%)
Dec 06, 2017 0.6100 0.6199 0.4600 0.5625 1,683,837 -0.05(-8.54%)
Dec 05, 2017 0.6100 0.6350 0.5950 0.6150 1,490,862 -0.01(-2.27%)
Dec 04, 2017 0.5800 0.6550 0.5622 0.6293 4,695,332 +0.09(+17.60%)
Dec 01, 2017 0.5749 0.5850 0.5351 0.5351 494,729 -0.05(-9.29%)
Nov 30, 2017 0.5300 0.5899 0.5150 0.5899 1,738,112 +0.06(+12.36%)
Nov 29, 2017 0.5100 0.5350 0.4963 0.5250 1,214,080 +0.02(+3.24%)
Nov 28, 2017 0.5272 0.5300 0.5020 0.5085 617,839 -0.02(-4.06%)
Nov 27, 2017 0.5175 0.5330 0.5110 0.5300 504,248 +0.01(+1.92%)
Nov 24, 2017 0.5100 0.5300 0.5047 0.5200 266,425 -0.01(-1.37%)
Nov 22, 2017 0.5252 0.5349 0.5010 0.5272 640,061 +0.01(+1.38%)
Nov 21, 2017 0.5220 0.5350 0.5110 0.5200 600,611 +0.00(+0.95%)
Nov 20, 2017 0.5200 0.5303 0.5032 0.5151 724,819 +0.02(+3.02%)
Nov 17, 2017 0.4900 0.5000 0.4800 0.5000 433,032 +0.02(+4.17%)
Nov 16, 2017 0.5020 0.5201 0.4800 0.4800 655,951 -0.02(-4.36%)
Nov 15, 2017 0.4700 0.5226 0.4700 0.5019 561,273 +0.02(+5.00%)
Nov 14, 2017 0.5000 0.5199 0.4529 0.4780 1,282,494 -0.03(-6.27%)
Nov 13, 2017 0.5521 0.5600 0.5000 0.5100 1,199,941 -0.04(-7.36%)
Nov 10, 2017 0.5400 0.5755 0.5200 0.5505 977,672 -0.00(-0.02%)
Nov 09, 2017 0.5300 0.5900 0.5280 0.5506 616,885 +0.02(+4.32%)
Nov 08, 2017 0.5794 0.5794 0.5200 0.5278 906,061 -0.05(-8.21%)
Nov 07, 2017 0.6000 0.6000 0.5705 0.5750 555,577 -0.02(-4.13%)
Nov 06, 2017 0.6300 0.6399 0.5726 0.5998 579,419 -0.03(-5.39%)
Nov 03, 2017 0.6100 0.6430 0.5803 0.6340 859,412 +0.03(+5.67%)
Nov 02, 2017 0.5588 0.6099 0.5401 0.6000 744,412 +0.04(+7.18%)
Nov 01, 2017 0.5558 0.5690 0.5400 0.5598 296,122 +0.01(+1.54%)
Oct 31, 2017 0.5555 0.5600 0.5250 0.5513 574,408 -0.00(-0.76%)
Oct 30, 2017 0.5800 0.5800 0.5450 0.5555 456,271 -0.02(-3.89%)
Oct 27, 2017 0.5800 0.5800 0.5505 0.5780 465,161 +0.01(+2.12%)
Oct 26, 2017 0.5600 0.5800 0.5300 0.5660 596,491 +0.00(+0.53%)
Oct 25, 2017 0.5800 0.5900 0.5316 0.5630 511,577 -0.01(-1.23%)
Oct 24, 2017 0.5800 0.5997 0.5530 0.5700 1,117,340 -0.01(-2.15%)
Oct 23, 2017 0.6179 0.6337 0.5802 0.5825 693,405 -0.03(-4.35%)
Oct 20, 2017 0.5910 0.6100 0.5866 0.6090 849,549 +0.01(+1.50%)
Oct 19, 2017 0.6340 0.6340 0.5910 0.6000 988,696 -0.02(-2.91%)
Oct 18, 2017 0.6100 0.6600 0.5820 0.6180 2,322,323 +0.03(+5.84%)
Oct 17, 2017 0.5900 0.6300 0.5700 0.5839 1,181,130 -0.01(-2.05%)
Oct 16, 2017 0.6358 0.6399 0.5800 0.5961 1,578,219 -0.04(-6.60%)
Oct 13, 2017 0.6701 0.6898 0.6301 0.6382 1,759,672 -0.04(-5.97%)
Oct 12, 2017 0.7575 0.7575 0.6631 0.6787 3,643,850 -0.07(-9.51%)
Oct 11, 2017 0.6600 0.7690 0.6410 0.7500 6,372,707 +0.10(+15.76%)
Oct 10, 2017 0.6400 0.6800 0.6250 0.6479 2,058,583 +0.03(+4.31%)
Oct 09, 2017 0.6200 0.6306 0.6100 0.6211 1,026,386 +0.01(+1.32%)
Oct 06, 2017 0.6400 0.6400 0.5826 0.6130 1,117,745 -0.04(-5.69%)
Oct 05, 2017 0.5800 0.6500 0.5751 0.6500 1,147,374 +0.05(+8.33%)
Oct 04, 2017 0.6210 0.6500 0.5900 0.6000 2,263,590 -0.04(-6.26%)
Oct 03, 2017 0.7196 0.7750 0.6200 0.6401 8,819,387 -0.05(-7.23%)
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.