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 (%)
Mar 31, 2020 3.500 3.710 3.300 3.590 287,569 +0.03(+0.84%)
Mar 30, 2020 3.450 3.560 3.200 3.560 213,244 -0.04(-1.11%)
Mar 27, 2020 3.840 3.840 3.450 3.600 207,000 -0.24(-6.25%)
Mar 26, 2020 3.300 3.860 3.278 3.840 247,259 +0.60(+18.52%)
Mar 25, 2020 3.150 3.340 2.940 3.240 295,642 +0.16(+5.19%)
Mar 24, 2020 2.980 3.080 2.730 3.080 322,828 +0.31(+11.19%)
Mar 23, 2020 2.790 2.990 2.500 2.770 272,615 +0.05(+1.84%)
Mar 20, 2020 2.520 2.960 2.510 2.720 476,500 +0.22(+8.80%)
Mar 19, 2020 2.160 2.750 2.160 2.500 375,863 +0.15(+6.38%)
Mar 18, 2020 3.050 3.240 2.340 2.350 544,379 -0.72(-23.45%)
Mar 17, 2020 2.800 3.200 2.180 3.070 843,700 +0.06(+1.99%)
Mar 16, 2020 3.410 3.680 3.000 3.010 509,279 -0.95(-23.99%)
Mar 13, 2020 4.270 4.380 3.260 3.960 490,600 +0.10(+2.59%)
Mar 12, 2020 4.580 4.600 3.640 3.860 987,303 -1.16(-23.11%)
Mar 11, 2020 5.350 5.500 4.970 5.020 352,675 -0.65(-11.46%)
Mar 10, 2020 5.460 5.710 5.000 5.670 360,610 +0.24(+4.42%)
Mar 09, 2020 5.160 5.800 5.130 5.430 289,247 -0.40(-6.86%)
Mar 06, 2020 5.360 5.860 5.300 5.830 258,700 +0.42(+7.76%)
Mar 05, 2020 5.990 5.990 5.360 5.410 259,411 -0.59(-9.83%)
Mar 04, 2020 5.400 6.030 5.400 6.000 321,237 +0.69(+12.99%)
Mar 03, 2020 5.760 5.760 5.180 5.310 239,434 -0.31(-5.52%)
Mar 02, 2020 5.320 5.620 5.080 5.620 228,479 +0.42(+8.08%)
Feb 28, 2020 5.000 5.250 4.990 5.200 448,300 +0.00(+0.00%)
Feb 27, 2020 5.280 5.640 4.860 5.200 634,234 -0.40(-7.14%)
Feb 26, 2020 5.570 5.960 5.510 5.600 204,052 -0.03(-0.53%)
Feb 25, 2020 6.160 6.180 5.530 5.630 383,126 -0.44(-7.25%)
Feb 24, 2020 6.090 6.350 6.020 6.070 232,372 -0.32(-5.01%)
Feb 21, 2020 6.520 6.570 6.310 6.390 220,400 -0.09(-1.39%)
Feb 20, 2020 6.450 6.750 6.337 6.480 144,979 +0.00(+0.00%)
Feb 19, 2020 6.280 6.500 6.150 6.480 154,642 +0.24(+3.85%)
Feb 18, 2020 6.300 6.420 6.150 6.240 135,326 -0.06(-0.95%)
Feb 14, 2020 6.280 6.350 6.200 6.300 144,500 +0.12(+1.94%)
Feb 13, 2020 6.110 6.490 6.080 6.180 186,299 +0.05(+0.82%)
Feb 12, 2020 6.430 6.450 6.100 6.130 165,738 -0.25(-3.92%)
Feb 11, 2020 6.440 6.460 6.350 6.380 96,585 -0.06(-0.93%)
Feb 10, 2020 6.370 6.520 6.350 6.440 89,908 +0.07(+1.10%)
Feb 07, 2020 6.720 6.720 6.350 6.370 220,400 -0.26(-3.92%)
Feb 06, 2020 6.730 6.740 6.480 6.630 154,114 -0.05(-0.75%)
Feb 05, 2020 6.640 6.840 6.600 6.680 130,122 +0.04(+0.60%)
Feb 04, 2020 6.950 6.980 6.522 6.640 245,513 -0.19(-2.78%)
Feb 03, 2020 6.610 7.150 6.610 6.830 431,058 +0.48(+7.56%)
Jan 31, 2020 6.660 6.670 6.220 6.350 240,100 -0.34(-5.08%)
Jan 30, 2020 6.610 6.850 6.560 6.690 174,798 -0.02(-0.30%)
Jan 29, 2020 6.720 6.840 6.530 6.710 138,288 -0.07(-1.03%)
Jan 28, 2020 6.880 6.885 6.600 6.780 138,164 -0.06(-0.88%)
Jan 27, 2020 6.750 6.900 6.550 6.840 213,439 +0.03(+0.44%)
Jan 24, 2020 6.640 6.890 6.530 6.810 170,500 +0.15(+2.25%)
Jan 23, 2020 6.820 6.930 6.650 6.660 185,766 -0.18(-2.63%)
Jan 22, 2020 7.120 7.150 6.800 6.840 237,122 -0.24(-3.39%)
Jan 21, 2020 7.020 7.220 6.940 7.080 212,454 +0.06(+0.85%)
Jan 17, 2020 7.120 7.140 6.925 7.020 247,100 +0.02(+0.29%)
Jan 16, 2020 6.990 7.350 6.850 7.000 320,640 +0.06(+0.86%)
Jan 15, 2020 6.740 7.000 6.690 6.940 201,100 +0.25(+3.74%)
Jan 14, 2020 6.740 6.805 6.550 6.690 175,491 -0.11(-1.62%)
Jan 13, 2020 6.670 6.800 6.530 6.800 140,086 +0.20(+3.03%)
Jan 10, 2020 6.720 6.810 6.570 6.600 161,000 -0.10(-1.49%)
Jan 09, 2020 6.680 6.860 6.570 6.700 178,284 +0.05(+0.75%)
Jan 08, 2020 6.710 6.730 6.350 6.650 467,427 -0.05(-0.75%)
Jan 07, 2020 6.900 6.990 6.630 6.700 280,277 -0.27(-3.87%)
Jan 06, 2020 6.950 7.090 6.810 6.970 315,722 -0.06(-0.85%)
Jan 03, 2020 7.180 7.250 7.000 7.030 173,800 -0.03(-0.42%)
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.