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 (%)
Mar 28, 2024 4.170 4.255 4.170 4.240 339,828 +0.08(+1.92%)
Mar 27, 2024 4.170 4.230 4.060 4.160 379,826 +0.05(+1.22%)
Mar 26, 2024 4.120 4.250 4.110 4.110 486,856 +0.03(+0.74%)
Mar 25, 2024 3.920 4.160 3.920 4.080 489,686 +0.16(+4.08%)
Mar 22, 2024 3.920 4.045 3.850 3.920 381,421 +0.02(+0.51%)
Mar 21, 2024 3.840 3.925 3.820 3.900 296,561 +0.10(+2.63%)
Mar 20, 2024 3.790 3.850 3.720 3.800 365,319 -0.03(-0.78%)
Mar 19, 2024 3.770 3.890 3.750 3.830 350,538 +0.03(+0.79%)
Mar 18, 2024 3.820 3.880 3.640 3.800 447,652 -0.01(-0.26%)
Mar 15, 2024 4.210 4.210 3.800 3.810 1,004,456 -0.37(-8.85%)
Mar 14, 2024 3.960 4.400 3.950 4.180 1,482,346 +0.28(+7.18%)
Mar 13, 2024 3.470 3.915 3.470 3.900 1,073,732 +0.48(+14.04%)
Mar 12, 2024 3.430 3.460 3.030 3.420 1,217,021 -0.10(-2.84%)
Mar 11, 2024 3.680 3.710 3.480 3.520 617,953 -0.16(-4.35%)
Mar 08, 2024 3.690 3.780 3.610 3.680 436,426 +0.06(+1.66%)
Mar 07, 2024 3.630 3.680 3.570 3.620 276,216 +0.03(+0.84%)
Mar 06, 2024 3.590 3.630 3.548 3.590 183,323 +0.04(+1.13%)
Mar 05, 2024 3.530 3.620 3.500 3.550 306,778 +0.02(+0.57%)
Mar 04, 2024 3.660 3.670 3.530 3.530 312,560 -0.14(-3.81%)
Mar 01, 2024 3.550 3.738 3.550 3.670 402,140 +0.13(+3.67%)
Feb 29, 2024 3.600 3.640 3.540 3.540 272,371 +0.00(+0.00%)
Feb 28, 2024 3.550 3.650 3.510 3.540 268,876 +0.01(+0.28%)
Feb 27, 2024 3.330 3.580 3.330 3.530 438,378 +0.22(+6.65%)
Feb 26, 2024 3.260 3.440 3.250 3.310 382,397 +0.03(+0.91%)
Feb 23, 2024 3.230 3.290 3.195 3.280 220,587 +0.04(+1.23%)
Feb 22, 2024 3.250 3.310 3.240 3.240 307,714 -0.01(-0.31%)
Feb 21, 2024 3.300 3.311 3.230 3.250 157,061 -0.04(-1.22%)
Feb 20, 2024 3.260 3.340 3.220 3.290 317,206 -0.02(-0.60%)
Feb 16, 2024 3.250 3.350 3.220 3.310 241,296 +0.04(+1.22%)
Feb 15, 2024 3.220 3.300 3.170 3.270 270,547 +0.07(+2.19%)
Feb 14, 2024 3.110 3.235 3.110 3.200 313,726 +0.12(+3.90%)
Feb 13, 2024 3.200 3.210 3.080 3.080 447,452 -0.21(-6.38%)
Feb 12, 2024 3.200 3.350 3.200 3.290 480,914 +0.11(+3.46%)
Feb 09, 2024 3.060 3.200 3.020 3.180 312,118 +0.16(+5.30%)
Feb 08, 2024 2.960 3.025 2.890 3.020 320,684 +0.08(+2.72%)
Feb 07, 2024 2.970 2.986 2.910 2.940 269,895 -0.02(-0.68%)
Feb 06, 2024 2.990 3.085 2.930 2.960 645,565 -0.02(-0.67%)
Feb 05, 2024 3.090 3.100 2.939 2.980 473,811 -0.12(-3.87%)
Feb 02, 2024 3.060 3.160 2.910 3.100 771,291 +0.06(+1.97%)
Feb 01, 2024 3.000 3.090 2.920 3.040 482,762 +0.09(+3.05%)
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%)
Nov 01, 2023 3.480 3.500 3.340 3.400 589,354 -0.08(-2.30%)
Oct 31, 2023 3.260 3.505 3.220 3.480 967,542 +0.29(+9.09%)
Oct 30, 2023 3.050 3.250 3.050 3.190 641,861 +0.19(+6.33%)
Oct 27, 2023 3.120 3.130 2.950 3.000 586,465 -0.08(-2.60%)
Oct 26, 2023 3.060 3.105 3.020 3.080 381,211 +0.03(+0.98%)
Oct 25, 2023 3.170 3.195 3.040 3.050 505,107 -0.12(-3.79%)
Oct 24, 2023 3.180 3.230 3.140 3.170 474,692 +0.02(+0.63%)
Oct 23, 2023 3.130 3.260 3.100 3.150 403,155 -0.01(-0.32%)
Oct 20, 2023 3.240 3.240 3.150 3.160 429,279 -0.07(-2.17%)
Oct 19, 2023 3.270 3.310 3.215 3.230 321,495 -0.05(-1.52%)
Oct 18, 2023 3.420 3.440 3.280 3.280 287,542 -0.15(-4.37%)
Oct 17, 2023 3.300 3.470 3.280 3.430 416,840 +0.12(+3.63%)
Oct 16, 2023 3.340 3.330 3.190 3.310 381,958 -0.03(-0.90%)
Oct 13, 2023 3.290 3.360 3.175 3.340 484,776 +0.06(+1.83%)
Oct 12, 2023 3.410 3.420 3.270 3.280 668,190 -0.15(-4.37%)
Oct 11, 2023 3.650 3.650 3.410 3.430 409,081 -0.13(-3.65%)
Oct 10, 2023 3.520 3.620 3.515 3.560 300,685 +0.04(+1.14%)
Oct 09, 2023 3.500 3.540 3.420 3.520 283,731 -0.04(-1.12%)
Oct 06, 2023 3.540 3.590 3.465 3.560 229,011 +0.01(+0.28%)
Oct 05, 2023 3.430 3.560 3.415 3.550 329,883 +0.14(+4.11%)
Oct 04, 2023 3.520 3.520 3.360 3.410 468,341 -0.06(-1.73%)
Oct 03, 2023 3.500 3.555 3.400 3.470 433,916 -0.07(-1.98%)
Oct 02, 2023 3.690 3.690 3.520 3.540 482,871 -0.16(-4.32%)
Sep 29, 2023 3.720 3.740 3.601 3.700 530,016 +0.01(+0.27%)
Sep 28, 2023 3.640 3.730 3.550 3.690 506,838 +0.02(+0.54%)
Sep 27, 2023 3.680 3.761 3.650 3.670 342,452 +0.01(+0.27%)
Sep 26, 2023 3.670 3.790 3.650 3.660 372,237 -0.03(-0.81%)
Sep 25, 2023 3.650 3.710 3.670 3.690 371,436 +0.02(+0.54%)
Sep 22, 2023 3.620 3.705 3.570 3.670 414,718 +0.07(+1.94%)
Sep 21, 2023 3.610 3.680 3.520 3.600 511,179 -0.03(-0.83%)
Sep 20, 2023 3.810 3.813 3.600 3.630 373,317 -0.16(-4.22%)
Sep 19, 2023 3.770 3.840 3.670 3.790 509,101 +0.04(+1.07%)
Sep 18, 2023 3.920 3.931 3.750 3.750 508,486 -0.16(-4.09%)
Sep 15, 2023 3.980 4.000 3.830 3.910 1,443,636 -0.06(-1.51%)
Sep 14, 2023 3.900 4.000 3.860 3.970 248,120 +0.10(+2.58%)
Sep 13, 2023 3.990 4.025 3.825 3.870 586,838 -0.12(-3.01%)
Sep 12, 2023 3.890 4.025 3.890 3.990 394,927 +0.09(+2.31%)
Sep 11, 2023 3.810 3.970 3.800 3.900 515,367 +0.20(+5.41%)
Sep 08, 2023 3.760 3.760 3.535 3.700 591,576 -0.05(-1.33%)
Sep 07, 2023 3.900 3.900 3.740 3.750 457,297 -0.13(-3.35%)
Sep 06, 2023 3.960 3.961 3.810 3.880 819,427 -0.07(-1.77%)
Sep 05, 2023 4.140 4.175 3.930 3.950 846,168 -0.18(-4.36%)
Sep 01, 2023 4.110 4.175 4.040 4.130 389,168 +0.06(+1.47%)
Aug 31, 2023 4.120 4.190 3.900 4.070 774,629 -0.01(-0.25%)
Aug 30, 2023 4.120 4.140 3.980 4.080 377,270 -0.03(-0.73%)
Aug 29, 2023 4.170 4.178 4.080 4.110 398,691 -0.06(-1.44%)
Aug 28, 2023 4.110 4.240 4.080 4.170 355,325 +0.09(+2.21%)
Aug 25, 2023 4.030 4.130 3.980 4.080 255,349 +0.05(+1.24%)
Aug 24, 2023 4.150 4.150 4.017 4.030 276,606 -0.10(-2.42%)
Aug 23, 2023 4.150 4.220 4.130 4.130 179,681 -0.01(-0.24%)
Aug 22, 2023 4.200 4.225 4.055 4.140 319,422 -0.07(-1.66%)
Aug 21, 2023 4.100 4.240 4.060 4.210 415,990 +0.12(+2.93%)
Aug 18, 2023 4.050 4.151 3.970 4.090 306,362 -0.01(-0.24%)
Aug 17, 2023 4.220 4.220 4.080 4.100 380,725 -0.09(-2.15%)
Aug 16, 2023 4.240 4.325 4.190 4.190 222,793 -0.07(-1.64%)
Aug 15, 2023 4.140 4.280 4.140 4.260 380,443 +0.12(+2.90%)
Aug 14, 2023 4.390 4.390 4.110 4.140 586,028 -0.26(-5.91%)
Aug 11, 2023 4.390 4.460 4.335 4.400 368,780 +0.00(+0.00%)
Aug 10, 2023 4.420 4.550 4.350 4.400 527,066 +0.05(+1.15%)
Aug 09, 2023 4.380 4.440 4.150 4.350 522,344 -0.07(-1.58%)
Aug 08, 2023 4.100 4.440 4.060 4.420 675,554 +0.33(+7.94%)
Aug 07, 2023 4.260 4.280 4.075 4.095 462,196 -0.17(-3.87%)
Aug 04, 2023 4.240 4.338 4.190 4.260 315,525 +0.04(+0.95%)
Aug 03, 2023 4.140 4.275 4.130 4.220 376,842 +0.08(+1.93%)
Aug 02, 2023 4.230 4.230 4.050 4.140 550,298 -0.15(-3.50%)
Aug 01, 2023 4.390 4.470 4.250 4.290 438,831 -0.13(-2.94%)
Jul 31, 2023 4.480 4.480 4.240 4.420 455,281 -0.04(-0.90%)
Jul 28, 2023 4.080 4.470 4.044 4.460 851,514 +0.44(+10.95%)
Jul 27, 2023 3.860 4.130 3.840 4.020 1,295,650 +0.19(+4.96%)
Jul 26, 2023 3.820 3.865 3.780 3.830 376,987 +0.03(+0.79%)
Jul 25, 2023 3.850 3.930 3.800 3.800 837,230 -0.02(-0.52%)
Jul 24, 2023 3.900 3.900 3.785 3.820 571,153 -0.08(-2.05%)
Jul 21, 2023 3.840 3.950 3.810 3.900 749,522 +0.08(+2.09%)
Jul 20, 2023 3.860 3.880 3.760 3.820 454,463 -0.01(-0.26%)
Jul 19, 2023 3.850 3.890 3.755 3.830 453,676 +0.00(+0.00%)
Jul 18, 2023 3.900 3.910 3.810 3.830 384,751 -0.04(-1.03%)
Jul 17, 2023 3.910 3.949 3.850 3.870 397,948 -0.02(-0.51%)
Jul 14, 2023 3.900 3.980 3.840 3.890 545,723 -0.01(-0.26%)
Jul 13, 2023 3.930 3.990 3.885 3.900 930,530 +0.01(+0.26%)
Jul 12, 2023 3.990 3.990 3.870 3.890 784,039 -0.02(-0.51%)
Jul 11, 2023 3.910 3.965 3.840 3.910 1,009,351 +0.01(+0.26%)
Jul 10, 2023 3.860 3.985 3.860 3.900 962,341 +0.04(+1.04%)
Jul 07, 2023 3.710 3.940 3.705 3.860 839,686 +0.15(+4.04%)
Jul 06, 2023 3.640 3.820 3.555 3.710 1,441,797 +0.02(+0.54%)
Jul 05, 2023 3.900 3.902 3.635 3.690 1,490,705 -0.21(-5.38%)
Jul 03, 2023 3.950 3.995 3.880 3.900 857,699 -0.06(-1.64%)
Jun 30, 2023 3.970 4.010 3.844 3.965 1,460,713 +0.02(+0.63%)
Jun 29, 2023 3.920 4.130 3.920 3.940 4,473,819 -1.13(-22.29%)
Jun 28, 2023 4.950 5.110 4.920 5.070 545,398 +0.10(+2.01%)
Jun 27, 2023 4.880 4.980 4.635 4.970 480,621 +0.10(+2.16%)
Jun 26, 2023 5.440 5.440 4.725 4.865 1,303,265 -0.62(-11.22%)
Jun 23, 2023 5.670 5.690 5.350 5.480 6,767,522 -0.21(-3.69%)
Jun 22, 2023 5.700 6.090 5.595 5.690 1,295,316 -0.11(-1.90%)
Jun 21, 2023 5.600 5.920 5.280 5.800 902,871 +0.31(+5.65%)
Jun 20, 2023 5.120 5.530 5.090 5.490 488,157 +0.37(+7.23%)
Jun 16, 2023 5.200 5.380 5.120 5.120 490,306 -0.05(-0.97%)
Jun 15, 2023 5.500 5.599 5.000 5.170 922,490 -0.08(-1.52%)
May 08, 2023 4.960 5.350 4.900 5.250 281,381 +0.30(+6.06%)
May 05, 2023 4.980 5.025 4.850 4.950 170,965 +0.01(+0.20%)
May 04, 2023 5.040 5.055 4.900 4.940 146,283 -0.10(-1.98%)
May 03, 2023 5.000 5.140 4.930 5.040 296,498 +0.11(+2.23%)
May 02, 2023 5.090 5.220 4.890 4.930 220,149 -0.19(-3.71%)
May 01, 2023 4.960 5.130 4.920 5.120 296,552 +0.18(+3.64%)
Apr 28, 2023 4.610 5.000 4.580 4.940 289,729 +0.31(+6.70%)
Apr 27, 2023 4.330 4.700 4.200 4.630 348,862 +0.37(+8.69%)
Apr 26, 2023 4.510 4.580 3.660 4.260 1,242,280 -0.42(-8.97%)
Apr 25, 2023 4.810 4.913 4.660 4.680 189,742 -0.19(-3.90%)
Apr 24, 2023 4.980 4.990 4.830 4.870 185,173 -0.11(-2.21%)
Apr 21, 2023 4.730 4.990 4.730 4.980 151,668 +0.26(+5.51%)
Apr 20, 2023 4.800 4.840 4.670 4.720 154,032 -0.11(-2.18%)
Apr 19, 2023 4.700 4.960 4.700 4.825 210,647 +0.07(+1.37%)
Apr 18, 2023 5.150 5.150 4.600 4.760 364,370 -0.39(-7.57%)
Apr 17, 2023 5.350 5.350 5.110 5.150 222,499 -0.12(-2.28%)
Apr 14, 2023 5.270 5.390 5.150 5.270 279,342 +0.02(+0.38%)
Apr 13, 2023 5.200 5.300 5.080 5.250 354,298 +0.10(+1.94%)
Apr 12, 2023 5.070 5.200 4.850 5.150 479,389 +0.12(+2.39%)
Apr 11, 2023 4.680 5.440 4.680 5.030 898,752 +0.37(+7.94%)
Apr 10, 2023 4.160 4.670 4.150 4.660 295,337 +0.43(+10.17%)
Apr 06, 2023 4.090 4.250 4.010 4.230 103,094 +0.10(+2.42%)
Apr 05, 2023 4.240 4.250 4.130 4.130 172,632 -0.13(-3.05%)
Apr 04, 2023 4.300 4.350 4.080 4.260 318,596 -0.07(-1.62%)
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.