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 (%)
Sep 30, 2020 6.110 6.110 5.840 6.030 499,802 +0.13(+2.20%)
Sep 29, 2020 5.780 6.030 5.520 5.900 900,097 +0.52(+9.67%)
Sep 28, 2020 5.290 5.460 5.158 5.380 331,312 +0.18(+3.46%)
Sep 25, 2020 5.180 5.308 5.110 5.200 257,200 -0.03(-0.57%)
Sep 24, 2020 5.170 5.250 4.970 5.230 222,246 -0.05(-0.95%)
Sep 23, 2020 5.350 5.420 4.930 5.280 749,387 -0.13(-2.40%)
Sep 22, 2020 5.550 5.570 5.170 5.410 751,392 -0.31(-5.42%)
Sep 21, 2020 5.230 6.060 4.850 5.720 5,167,685 +1.11(+24.08%)
Sep 18, 2020 4.780 4.970 4.540 4.610 679,200 -0.10(-2.12%)
Sep 17, 2020 4.520 4.880 4.520 4.710 352,484 +0.13(+2.84%)
Sep 16, 2020 4.590 4.717 4.530 4.580 139,866 +0.01(+0.22%)
Sep 15, 2020 4.650 4.850 4.510 4.570 218,633 -0.10(-2.14%)
Sep 14, 2020 4.500 4.700 4.492 4.670 190,327 +0.22(+4.94%)
Sep 11, 2020 4.530 4.587 4.370 4.450 98,800 -0.05(-1.11%)
Sep 10, 2020 4.620 4.690 4.380 4.500 283,115 -0.03(-0.66%)
Sep 09, 2020 4.420 4.880 4.410 4.530 710,938 +0.13(+2.95%)
Sep 08, 2020 3.960 4.620 3.880 4.400 433,296 +0.40(+10.00%)
Sep 04, 2020 4.050 4.160 3.860 4.000 485,200 -0.06(-1.48%)
Sep 03, 2020 4.330 4.380 3.980 4.060 464,822 -0.22(-5.14%)
Sep 02, 2020 4.430 4.460 4.220 4.280 417,731 -0.19(-4.25%)
Sep 01, 2020 4.670 4.770 4.210 4.470 761,240 -0.20(-4.28%)
Aug 31, 2020 4.930 5.090 4.540 4.670 1,539,183 -0.16(-3.31%)
Aug 28, 2020 4.790 4.850 4.685 4.830 334,900 +0.13(+2.77%)
Aug 27, 2020 4.760 4.760 4.561 4.700 192,255 -0.04(-0.84%)
Aug 26, 2020 4.900 4.900 4.660 4.740 260,827 -0.09(-1.86%)
Aug 25, 2020 4.700 4.885 4.585 4.830 322,327 +0.08(+1.68%)
Aug 24, 2020 5.200 5.200 4.590 4.750 794,031 -0.30(-5.94%)
Aug 21, 2020 5.020 5.160 4.600 5.050 939,500 +0.49(+10.75%)
Aug 20, 2020 4.820 4.940 4.560 4.560 281,423 -0.37(-7.51%)
Aug 19, 2020 4.940 5.130 4.840 4.930 507,682 +0.09(+1.86%)
Aug 18, 2020 4.600 4.920 4.430 4.840 724,613 +0.30(+6.61%)
Aug 17, 2020 4.400 4.460 4.310 4.540 227,803 +0.19(+4.37%)
Aug 14, 2020 4.190 4.370 4.060 4.350 298,600 +0.18(+4.32%)
Aug 13, 2020 4.030 4.231 3.930 4.170 316,121 +0.21(+5.30%)
Aug 12, 2020 4.130 4.210 3.900 3.960 569,545 -0.14(-3.41%)
Aug 11, 2020 4.250 4.280 4.020 4.100 418,149 -0.15(-3.53%)
Aug 10, 2020 4.300 4.400 4.200 4.250 697,400 +0.13(+3.16%)
Aug 07, 2020 4.370 4.400 3.940 4.120 930,300 -0.26(-5.94%)
Aug 06, 2020 4.390 4.400 4.240 4.380 215,225 +0.04(+0.92%)
Aug 05, 2020 4.400 4.410 4.230 4.340 277,528 +0.10(+2.36%)
Aug 04, 2020 4.210 4.430 4.190 4.240 381,028 +0.05(+1.19%)
Aug 03, 2020 4.450 4.610 4.000 4.190 625,980 -0.26(-5.84%)
Jul 31, 2020 4.760 4.760 4.410 4.450 418,300 -0.14(-3.05%)
Jul 30, 2020 4.610 4.820 4.550 4.590 408,782 -0.10(-2.13%)
Jul 29, 2020 4.700 4.877 4.590 4.690 358,373 -0.04(-0.85%)
Jul 28, 2020 4.690 5.020 4.500 4.730 3,173,580 -1.27(-21.17%)
Jul 27, 2020 5.930 6.000 5.720 6.000 296,934 +0.16(+2.74%)
Jul 24, 2020 5.770 5.950 5.600 5.840 135,000 +0.00(+0.00%)
Jul 23, 2020 5.830 5.990 5.660 5.840 154,546 +0.01(+0.17%)
Jul 22, 2020 5.870 6.150 5.830 5.830 202,159 -0.15(-2.51%)
Jul 21, 2020 5.820 5.990 5.590 5.980 172,036 +0.28(+4.91%)
Jul 20, 2020 5.770 5.840 5.510 5.700 239,982 -0.04(-0.70%)
Jul 17, 2020 5.630 5.820 5.610 5.740 111,800 +0.08(+1.41%)
Jul 16, 2020 5.710 5.900 5.640 5.660 121,683 -0.14(-2.41%)
Jul 15, 2020 5.980 5.980 5.610 5.800 280,298 +0.02(+0.35%)
Jul 14, 2020 5.830 6.000 5.470 5.780 423,100 -0.10(-1.70%)
Jul 13, 2020 6.180 6.180 5.880 5.880 283,119 -0.26(-4.23%)
Jul 10, 2020 6.140 6.330 5.900 6.140 335,600 +0.01(+0.16%)
Jul 09, 2020 6.200 6.600 6.110 6.130 414,777 -0.02(-0.33%)
Jul 08, 2020 6.100 6.950 5.820 6.150 1,315,945 +0.43(+7.52%)
Jul 07, 2020 6.040 6.090 5.670 5.720 375,396 -0.43(-6.99%)
Jul 06, 2020 6.150 6.350 5.890 6.150 361,878 +0.00(+0.00%)
Jul 02, 2020 6.250 6.440 6.057 6.150 304,500 +0.07(+1.15%)
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.