Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cormedix Inc (NQ: CRMD )

5.310 +0.120 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 3.145 3.145 2.950 2.950 909,647 -0.19(-6.05%)
Jan 30, 2024 3.390 3.390 3.110 3.140 1,129,170 -0.21(-6.27%)
Jan 29, 2024 3.310 3.350 3.240 3.350 190,298 +0.08(+2.45%)
Jan 26, 2024 3.230 3.300 3.215 3.270 135,102 +0.03(+0.93%)
Jan 25, 2024 3.220 3.260 3.180 3.240 235,294 +0.04(+1.25%)
Jan 24, 2024 3.300 3.370 3.190 3.200 321,086 -0.08(-2.44%)
Jan 23, 2024 3.290 3.320 3.240 3.280 152,300 +0.00(+0.00%)
Jan 22, 2024 3.270 3.322 3.220 3.280 278,372 +0.02(+0.61%)
Jan 19, 2024 3.310 3.310 3.190 3.260 341,222 -0.02(-0.61%)
Jan 18, 2024 3.370 3.380 3.190 3.280 329,075 -0.07(-2.09%)
Jan 17, 2024 3.300 3.360 3.265 3.350 301,497 -0.01(-0.30%)
Jan 16, 2024 3.480 3.460 3.320 3.360 575,163 -0.11(-3.17%)
Jan 12, 2024 3.510 3.590 3.450 3.470 270,254 +0.00(+0.00%)
Jan 11, 2024 3.500 3.540 3.420 3.470 288,382 -0.08(-2.25%)
Jan 10, 2024 3.610 3.655 3.515 3.550 256,179 -0.06(-1.66%)
Jan 09, 2024 3.590 3.681 3.480 3.610 435,911 +0.00(+0.00%)
Jan 08, 2024 3.400 3.642 3.320 3.610 620,468 +0.22(+6.49%)
Jan 05, 2024 3.450 3.450 3.310 3.390 498,191 -0.08(-2.31%)
Jan 04, 2024 3.580 3.580 3.467 3.470 400,097 -0.10(-2.80%)
Jan 03, 2024 3.750 3.750 3.570 3.570 361,880 -0.20(-5.31%)
Jan 02, 2024 3.760 3.890 3.720 3.770 355,277 +0.01(+0.27%)
Dec 29, 2023 3.860 3.880 3.750 3.760 419,242 -0.11(-2.84%)
Dec 28, 2023 3.900 3.970 3.850 3.870 341,640 -0.03(-0.77%)
Dec 27, 2023 3.970 4.025 3.850 3.900 496,143 -0.02(-0.51%)
Dec 26, 2023 3.660 3.940 3.660 3.920 435,386 +0.17(+4.53%)
Dec 22, 2023 3.660 3.790 3.640 3.750 360,379 +0.14(+3.88%)
Dec 21, 2023 3.520 3.680 3.500 3.610 515,479 +0.14(+4.03%)
Dec 20, 2023 3.540 3.720 3.470 3.470 685,778 -0.05(-1.42%)
Dec 19, 2023 3.320 3.565 3.320 3.520 820,303 +0.28(+8.64%)
Dec 18, 2023 3.270 3.340 3.210 3.240 497,987 -0.07(-2.11%)
Dec 15, 2023 3.490 3.490 3.280 3.310 947,284 -0.14(-4.06%)
Dec 14, 2023 3.560 3.620 3.430 3.450 578,706 -0.05(-1.43%)
Dec 13, 2023 3.310 3.500 3.260 3.500 474,700 +0.20(+6.06%)
Dec 12, 2023 3.310 3.340 3.215 3.300 452,090 +0.01(+0.30%)
Dec 11, 2023 3.600 3.630 3.280 3.290 757,916 -0.27(-7.58%)
Dec 08, 2023 3.550 3.735 3.510 3.560 945,589 -0.01(-0.28%)
Dec 07, 2023 3.600 3.600 3.485 3.570 459,803 -0.04(-1.11%)
Dec 06, 2023 3.550 3.700 3.480 3.610 488,686 +0.07(+1.98%)
Dec 05, 2023 3.600 3.630 3.495 3.540 509,750 -0.02(-0.56%)
Dec 04, 2023 3.360 3.570 3.360 3.560 515,435 +0.21(+6.27%)
Dec 01, 2023 3.230 3.390 3.205 3.350 508,979 +0.10(+3.08%)
Nov 30, 2023 3.420 3.498 3.230 3.250 900,707 -0.12(-3.56%)
Nov 29, 2023 3.400 3.560 3.350 3.370 636,351 +0.01(+0.30%)
Nov 28, 2023 3.620 3.640 3.340 3.360 850,713 -0.29(-7.95%)
Nov 27, 2023 3.800 3.800 3.615 3.650 567,512 -0.11(-2.93%)
Nov 24, 2023 3.650 3.830 3.580 3.760 375,359 +0.10(+2.73%)
Nov 22, 2023 3.540 3.705 3.430 3.660 827,500 +0.04(+1.10%)
Nov 21, 2023 3.750 3.810 3.540 3.620 987,012 -0.16(-4.23%)
Nov 20, 2023 4.050 4.050 3.730 3.780 1,535,530 -0.23(-5.74%)
Nov 17, 2023 3.880 4.100 3.790 4.010 2,299,011 +0.21(+5.53%)
Nov 16, 2023 3.300 3.800 3.150 3.800 2,697,548 +0.47(+14.11%)
Nov 15, 2023 3.670 4.340 2.570 3.330 13,837,847 +0.20(+6.39%)
Nov 14, 2023 3.290 3.320 3.080 3.130 1,543,477 +0.02(+0.64%)
Nov 13, 2023 3.230 3.403 3.000 3.110 1,431,706 -0.11(-3.42%)
Nov 10, 2023 3.040 3.240 2.940 3.220 725,756 +0.20(+6.62%)
Nov 09, 2023 3.220 3.280 2.980 3.020 713,569 -0.19(-5.92%)
Nov 08, 2023 3.550 3.583 3.200 3.210 744,935 -0.32(-9.07%)
Nov 07, 2023 3.470 3.581 3.419 3.530 522,860 +0.08(+2.32%)
Nov 06, 2023 3.570 3.620 3.450 3.450 510,926 -0.04(-1.15%)
Nov 03, 2023 3.420 3.510 3.394 3.490 406,146 +0.11(+3.25%)
Nov 02, 2023 3.440 3.545 3.320 3.380 460,102 -0.02(-0.59%)
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.