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

Cormedix Inc (NQ: CRMD )

5.705 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jul 29, 2022 5.420 5.640 5.290 5.350 364,350 -0.12(-2.19%)
Jul 28, 2022 5.410 5.500 5.120 5.470 141,932 +0.06(+1.11%)
Jul 27, 2022 5.470 5.500 5.300 5.410 210,503 -0.04(-0.73%)
Jul 26, 2022 5.410 5.490 5.200 5.450 277,667 -0.02(-0.37%)
Jul 25, 2022 5.400 5.490 5.170 5.470 176,499 +0.05(+0.92%)
Jul 22, 2022 5.580 5.640 5.250 5.420 351,658 -0.11(-1.99%)
Jul 21, 2022 5.450 5.670 5.322 5.530 378,318 +0.08(+1.47%)
Jul 20, 2022 4.610 5.800 4.610 5.450 1,055,080 +0.85(+18.48%)
Jul 19, 2022 4.480 4.750 4.450 4.600 221,583 +0.16(+3.60%)
Jul 18, 2022 4.620 4.720 4.425 4.440 342,533 -0.17(-3.69%)
Jul 15, 2022 4.230 4.720 4.190 4.610 360,240 +0.42(+10.02%)
Jul 14, 2022 4.210 4.290 4.110 4.190 144,540 -0.05(-1.18%)
Jul 13, 2022 4.100 4.280 4.000 4.240 195,357 +0.05(+1.19%)
Jul 12, 2022 3.950 4.190 3.770 4.190 206,997 +0.30(+7.71%)
Jul 11, 2022 4.200 4.200 3.880 3.890 175,609 -0.29(-6.94%)
Jul 08, 2022 4.010 4.250 4.010 4.180 157,122 +0.10(+2.45%)
Jul 07, 2022 3.950 4.100 3.870 4.080 190,364 +0.16(+4.08%)
Jul 06, 2022 4.400 4.550 3.850 3.920 935,774 -0.40(-9.26%)
Jul 05, 2022 3.790 4.370 3.760 4.320 511,457 +0.49(+12.79%)
Jul 01, 2022 4.030 4.120 3.740 3.830 334,399 -0.19(-4.73%)
Jun 30, 2022 3.540 4.150 3.540 4.020 565,328 +0.43(+11.98%)
Jun 29, 2022 3.540 3.650 3.470 3.590 154,670 +0.03(+0.84%)
Jun 28, 2022 3.520 3.650 3.420 3.560 242,657 +0.03(+0.85%)
Jun 27, 2022 3.430 3.630 3.300 3.530 254,599 +0.08(+2.32%)
Jun 24, 2022 3.630 3.790 3.300 3.450 4,726,131 -0.17(-4.70%)
Jun 23, 2022 3.270 3.630 3.260 3.620 528,668 +0.42(+13.12%)
Jun 22, 2022 2.930 3.290 2.930 3.200 400,249 +0.21(+7.02%)
Jun 21, 2022 2.840 3.080 2.801 2.990 433,245 +0.17(+6.03%)
Jun 17, 2022 2.740 2.910 2.740 2.820 341,522 +0.09(+3.30%)
Jun 16, 2022 2.810 2.860 2.645 2.730 429,104 -0.15(-5.21%)
Jun 15, 2022 2.790 2.960 2.740 2.880 345,919 +0.12(+4.35%)
Jun 14, 2022 2.940 2.950 2.660 2.760 289,763 -0.13(-4.50%)
Jun 13, 2022 2.900 2.900 2.750 2.890 325,936 -0.05(-1.70%)
Jun 10, 2022 3.080 3.100 2.870 2.940 388,494 -0.21(-6.67%)
Jun 09, 2022 3.180 3.210 3.030 3.150 346,619 -0.04(-1.25%)
Jun 08, 2022 3.050 3.260 3.050 3.190 426,647 +0.14(+4.59%)
Jun 07, 2022 2.880 3.120 2.870 3.050 519,576 +0.15(+5.17%)
Jun 06, 2022 2.970 3.000 2.850 2.900 419,522 -0.10(-3.33%)
Jun 03, 2022 3.000 3.090 2.940 3.000 364,581 +0.00(+0.00%)
Jun 02, 2022 3.020 3.020 2.950 3.000 234,435 +0.00(+0.00%)
Jun 01, 2022 3.300 3.440 2.940 3.000 761,957 -0.24(-7.41%)
May 31, 2022 3.100 3.340 3.070 3.240 364,981 +0.14(+4.52%)
May 27, 2022 3.180 3.180 3.070 3.100 473,028 -0.08(-2.52%)
May 26, 2022 3.220 3.260 3.140 3.180 363,898 -0.06(-1.85%)
May 25, 2022 3.210 3.310 3.140 3.240 312,032 -0.01(-0.31%)
May 24, 2022 3.250 3.330 3.170 3.250 282,241 -0.05(-1.52%)
May 23, 2022 3.420 3.450 3.250 3.300 178,742 -0.06(-1.79%)
May 20, 2022 3.520 3.580 3.270 3.360 309,775 -0.13(-3.72%)
May 19, 2022 3.590 3.650 3.460 3.490 288,764 -0.11(-3.06%)
May 18, 2022 3.800 3.890 3.570 3.600 360,986 -0.22(-5.76%)
May 17, 2022 3.680 3.937 3.680 3.820 419,183 +0.21(+5.82%)
May 16, 2022 3.360 3.870 3.280 3.610 788,904 +0.34(+10.40%)
May 13, 2022 3.220 3.330 3.080 3.270 418,284 +0.29(+9.73%)
May 12, 2022 3.040 3.280 2.870 2.980 401,115 -0.06(-1.97%)
May 11, 2022 3.340 3.340 3.030 3.040 375,567 -0.34(-10.06%)
May 10, 2022 3.190 3.400 3.160 3.380 326,295 +0.30(+9.74%)
May 09, 2022 3.320 3.320 3.050 3.080 343,314 -0.26(-7.78%)
May 06, 2022 3.390 3.390 3.200 3.340 331,584 -0.06(-1.76%)
May 05, 2022 3.550 3.604 3.330 3.400 214,423 -0.21(-5.82%)
May 04, 2022 3.550 3.620 3.320 3.610 280,141 +0.12(+3.44%)
May 03, 2022 3.530 3.570 3.450 3.490 257,069 -0.04(-1.13%)
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.