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

Cormedix Inc (NQ: CRMD )

10.33 -0.41 (-3.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 10.63 10.80 10.32 10.33 688,826 -0.41(-3.82%)
Nov 20, 2024 11.07 11.41 10.60 10.74 2,981,780 -0.33(-2.98%)
Nov 19, 2024 10.71 11.11 10.53 11.07 770,616 +0.16(+1.47%)
Nov 18, 2024 10.32 10.92 10.32 10.91 1,007,237 +0.58(+5.61%)
Nov 15, 2024 10.83 10.95 10.16 10.33 1,151,495 -0.67(-6.09%)
Nov 14, 2024 11.30 11.45 10.97 11.00 1,310,132 -0.35(-3.08%)
Nov 13, 2024 11.88 12.05 11.34 11.35 943,358 -0.32(-2.74%)
Nov 12, 2024 12.04 12.14 11.27 11.67 942,049 -0.37(-3.07%)
Nov 11, 2024 11.89 12.40 11.51 12.04 1,118,423 +0.44(+3.79%)
Nov 08, 2024 10.69 11.70 10.60 11.60 1,502,336 +0.97(+9.13%)
Nov 07, 2024 10.44 10.71 10.28 10.63 1,044,948 +0.31(+3.00%)
Nov 06, 2024 10.46 10.62 9.920 10.32 1,143,910 +0.17(+1.67%)
Nov 05, 2024 9.580 10.28 9.580 10.15 1,505,667 +0.56(+5.84%)
Nov 04, 2024 10.11 10.50 9.400 9.590 1,866,508 -0.40(-4.00%)
Nov 01, 2024 10.08 10.53 9.790 9.990 1,562,080 -0.06(-0.65%)
Oct 31, 2024 9.990 10.25 9.750 10.05 2,189,441 +0.00(+0.05%)
Oct 30, 2024 11.34 11.94 9.508 10.05 4,367,990 -2.92(-22.51%)
Oct 29, 2024 13.60 13.85 12.86 12.97 1,745,511 -0.62(-4.56%)
Oct 28, 2024 13.06 13.70 12.80 13.59 2,177,085 +0.55(+4.22%)
Oct 25, 2024 12.50 13.49 12.38 13.04 2,318,008 +0.57(+4.57%)
Oct 24, 2024 12.37 12.67 11.60 12.47 1,888,721 +0.12(+0.97%)
Oct 23, 2024 12.00 12.49 11.82 12.35 2,144,398 +0.31(+2.57%)
Oct 22, 2024 11.25 12.10 11.20 12.04 1,638,302 +0.84(+7.50%)
Oct 21, 2024 11.01 11.22 10.90 11.20 788,838 +0.19(+1.73%)
Oct 18, 2024 10.56 11.03 10.50 11.01 751,428 +0.52(+4.96%)
Oct 17, 2024 10.45 10.59 10.36 10.49 790,145 +0.04(+0.38%)
Oct 16, 2024 10.15 10.66 10.06 10.45 784,612 +0.36(+3.57%)
Oct 15, 2024 9.970 10.15 9.670 10.09 669,878 +0.03(+0.30%)
Oct 14, 2024 10.13 10.16 9.915 10.06 645,366 -0.06(-0.59%)
Oct 11, 2024 9.670 10.17 9.610 10.12 933,711 +0.39(+4.01%)
Oct 10, 2024 9.890 10.15 9.500 9.730 1,155,183 -0.20(-2.01%)
Oct 09, 2024 9.870 9.950 9.445 9.930 1,627,154 +0.26(+2.69%)
Oct 08, 2024 9.300 9.790 9.125 9.670 1,624,060 +0.50(+5.45%)
Oct 07, 2024 8.860 9.356 8.928 9.170 1,318,429 +0.27(+3.03%)
Oct 04, 2024 8.400 9.030 8.280 8.900 1,229,520 +0.61(+7.36%)
Oct 03, 2024 8.160 8.310 8.150 8.290 539,728 +0.02(+0.24%)
Oct 02, 2024 8.050 8.440 8.000 8.270 672,520 +0.17(+2.10%)
Oct 01, 2024 8.040 8.160 7.900 8.100 643,276 +0.02(+0.25%)
Sep 30, 2024 7.980 8.260 7.880 8.080 626,215 +0.03(+0.37%)
Sep 27, 2024 8.340 8.353 7.920 8.050 685,957 -0.18(-2.19%)
Sep 26, 2024 7.900 8.430 7.740 8.230 1,286,710 +0.47(+6.06%)
Sep 25, 2024 7.520 7.850 7.350 7.760 1,340,668 +0.25(+3.33%)
Sep 24, 2024 7.300 7.600 7.270 7.510 816,392 +0.21(+2.88%)
Sep 23, 2024 7.430 7.430 7.070 7.300 895,524 -0.08(-1.08%)
Sep 20, 2024 7.040 7.410 6.930 7.380 1,056,464 +0.37(+5.28%)
Sep 19, 2024 7.400 7.558 6.850 7.010 1,338,347 -0.24(-3.24%)
Sep 18, 2024 7.250 7.410 7.070 7.245 892,956 +0.04(+0.49%)
Sep 17, 2024 7.150 7.290 6.840 7.210 934,982 +0.15(+2.12%)
Sep 16, 2024 7.040 7.110 6.795 7.060 707,390 +0.11(+1.58%)
Sep 13, 2024 6.900 7.140 6.880 6.950 891,671 +0.09(+1.31%)
Sep 12, 2024 6.940 7.000 6.640 6.860 1,061,411 -0.05(-0.72%)
Sep 11, 2024 6.190 7.030 6.100 6.910 2,157,021 +0.68(+10.91%)
Sep 10, 2024 5.610 6.460 5.540 6.230 1,552,360 +0.63(+11.25%)
Sep 09, 2024 5.740 5.830 5.370 5.600 1,113,340 -0.16(-2.78%)
Sep 06, 2024 5.670 5.805 5.310 5.760 832,998 +0.06(+1.05%)
Sep 05, 2024 5.730 5.840 5.600 5.700 533,061 -0.04(-0.70%)
Sep 04, 2024 5.790 5.890 5.630 5.740 622,021 -0.10(-1.71%)
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.