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 (%)
Nov 30, 2022 4.200 4.240 4.060 4.160 193,255 -0.05(-1.19%)
Nov 29, 2022 4.240 4.320 4.070 4.210 204,161 +0.07(+1.69%)
Nov 28, 2022 4.110 4.270 4.060 4.140 202,233 -0.09(-2.13%)
Nov 25, 2022 3.940 4.350 3.940 4.230 161,111 +0.24(+6.02%)
Nov 23, 2022 3.950 4.040 3.840 3.990 206,323 +0.09(+2.31%)
Nov 22, 2022 3.900 4.000 3.770 3.900 145,341 +0.02(+0.52%)
Nov 21, 2022 3.940 4.015 3.760 3.880 231,231 -0.12(-3.00%)
Nov 18, 2022 4.010 4.110 3.920 4.000 270,281 +0.02(+0.50%)
Nov 17, 2022 3.890 4.220 3.720 3.980 453,309 +0.28(+7.57%)
Nov 16, 2022 3.650 3.840 3.650 3.700 211,781 +0.01(+0.27%)
Nov 15, 2022 3.900 3.900 3.620 3.690 342,767 -0.13(-3.40%)
Nov 14, 2022 3.630 3.880 3.470 3.820 455,600 +0.11(+2.96%)
Nov 11, 2022 3.230 3.870 3.170 3.710 1,061,886 +0.62(+20.06%)
Nov 10, 2022 3.040 3.240 2.980 3.090 357,000 +0.26(+9.19%)
Nov 09, 2022 3.010 3.050 2.770 2.830 226,533 -0.17(-5.67%)
Nov 08, 2022 2.930 3.120 2.930 3.000 123,603 +0.06(+2.04%)
Nov 07, 2022 2.920 2.980 2.860 2.940 69,570 +0.08(+2.80%)
Nov 04, 2022 3.050 3.140 2.710 2.860 333,452 -0.14(-4.67%)
Nov 03, 2022 2.990 3.030 2.900 3.000 115,976 +0.05(+1.69%)
Nov 02, 2022 3.120 3.120 2.910 2.950 208,816 -0.15(-4.84%)
Nov 01, 2022 3.080 3.185 3.080 3.100 113,501 +0.03(+0.98%)
Oct 31, 2022 3.160 3.245 3.030 3.070 102,284 -0.10(-3.15%)
Oct 28, 2022 3.170 3.230 3.100 3.170 76,180 -0.01(-0.31%)
Oct 27, 2022 3.210 3.300 3.130 3.180 91,120 +0.00(+0.00%)
Oct 26, 2022 3.120 3.299 3.110 3.180 108,587 +0.06(+1.92%)
Oct 25, 2022 2.970 3.140 2.910 3.120 109,934 +0.16(+5.41%)
Oct 24, 2022 3.050 3.050 2.870 2.960 218,677 -0.07(-2.31%)
Oct 21, 2022 3.050 3.080 2.925 3.030 118,904 -0.02(-0.66%)
Oct 20, 2022 3.130 3.180 2.990 3.050 75,499 -0.05(-1.61%)
Oct 19, 2022 3.140 3.140 3.007 3.100 89,103 -0.03(-0.96%)
Oct 18, 2022 3.150 3.240 3.095 3.130 156,726 +0.04(+1.29%)
Oct 17, 2022 2.960 3.150 2.960 3.090 120,936 +0.14(+4.75%)
Oct 14, 2022 3.030 3.200 2.940 2.950 118,844 -0.07(-2.32%)
Oct 13, 2022 2.800 3.090 2.780 3.020 229,878 +0.12(+4.14%)
Oct 12, 2022 2.810 2.910 2.810 2.900 78,786 +0.09(+3.20%)
Oct 11, 2022 2.840 2.900 2.760 2.810 91,896 -0.01(-0.35%)
Oct 10, 2022 2.880 3.000 2.780 2.820 141,384 -0.02(-0.70%)
Oct 07, 2022 2.980 3.010 2.840 2.840 205,145 -0.18(-5.96%)
Oct 06, 2022 3.030 3.120 2.950 3.020 133,132 -0.05(-1.63%)
Oct 05, 2022 2.860 3.177 2.820 3.070 239,438 +0.21(+7.34%)
Oct 04, 2022 2.850 2.980 2.790 2.860 92,295 +0.05(+1.78%)
Oct 03, 2022 2.850 2.900 2.770 2.810 73,181 -0.02(-0.71%)
Sep 30, 2022 2.810 2.900 2.770 2.830 106,712 +0.01(+0.35%)
Sep 29, 2022 2.990 3.090 2.790 2.820 122,260 -0.19(-6.31%)
Sep 28, 2022 2.950 3.070 2.950 3.010 150,493 +0.10(+3.44%)
Sep 27, 2022 2.910 3.000 2.850 2.910 100,360 +0.06(+2.11%)
Sep 26, 2022 2.850 3.030 2.845 2.850 150,207 -0.03(-1.04%)
Sep 23, 2022 2.920 2.980 2.850 2.880 208,573 -0.07(-2.37%)
Sep 22, 2022 3.030 3.060 2.930 2.950 211,887 -0.09(-2.96%)
Sep 21, 2022 3.190 3.216 3.020 3.040 286,406 -0.14(-4.40%)
Sep 20, 2022 3.220 3.310 3.150 3.180 224,293 -0.04(-1.24%)
Sep 19, 2022 3.330 3.376 3.180 3.220 274,624 -0.16(-4.73%)
Sep 16, 2022 3.460 3.530 3.350 3.380 200,346 -0.11(-3.15%)
Sep 15, 2022 3.560 3.590 3.460 3.490 136,950 -0.07(-1.97%)
Sep 14, 2022 3.600 3.680 3.550 3.560 189,304 -0.03(-0.84%)
Sep 13, 2022 3.640 3.670 3.530 3.590 161,040 -0.15(-4.01%)
Sep 12, 2022 3.740 3.800 3.640 3.740 106,564 +0.02(+0.54%)
Sep 09, 2022 3.670 3.810 3.630 3.720 115,869 +0.07(+1.92%)
Sep 08, 2022 3.470 3.690 3.450 3.650 163,476 +0.09(+2.53%)
Sep 07, 2022 3.410 3.610 3.395 3.560 158,310 +0.18(+5.33%)
Sep 06, 2022 3.480 3.510 3.330 3.380 234,835 -0.14(-3.98%)
Sep 02, 2022 3.490 3.650 3.410 3.520 151,539 +0.08(+2.33%)
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.