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

Cormedix Inc (NQ: CRMD )

5.680 -0.020 (-0.35%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 9, 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 (%)
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%)
Sep 01, 2022 3.510 3.510 3.375 3.440 277,686 -0.09(-2.55%)
Aug 31, 2022 3.520 3.570 3.380 3.530 198,598 +0.05(+1.44%)
Aug 30, 2022 3.700 3.700 3.460 3.480 239,696 -0.17(-4.66%)
Aug 29, 2022 3.710 3.770 3.620 3.650 177,128 -0.08(-2.14%)
Aug 26, 2022 3.840 3.860 3.715 3.730 165,602 -0.09(-2.36%)
Aug 25, 2022 3.990 4.040 3.770 3.820 295,620 -0.11(-2.80%)
Aug 24, 2022 3.910 4.030 3.810 3.930 160,852 +0.02(+0.51%)
Aug 23, 2022 3.690 3.930 3.660 3.910 247,750 +0.19(+5.11%)
Aug 22, 2022 3.850 3.860 3.630 3.720 370,151 -0.19(-4.86%)
Aug 19, 2022 3.950 3.980 3.820 3.910 234,440 -0.11(-2.74%)
Aug 18, 2022 4.000 4.120 3.955 4.020 303,148 +0.00(+0.00%)
Aug 17, 2022 4.190 4.250 4.000 4.020 277,741 -0.26(-6.07%)
Aug 16, 2022 4.130 4.350 3.960 4.280 516,743 +0.15(+3.63%)
Aug 15, 2022 4.120 4.490 3.830 4.130 950,348 -0.02(-0.48%)
Aug 12, 2022 3.710 4.370 3.710 4.150 1,025,202 +0.43(+11.56%)
Aug 11, 2022 3.260 3.870 3.210 3.720 1,480,582 +0.34(+10.06%)
Aug 10, 2022 3.200 3.530 3.050 3.380 1,450,265 +0.18(+5.62%)
Aug 09, 2022 3.000 3.590 3.000 3.200 4,990,176 -4.32(-57.45%)
Aug 08, 2022 7.250 8.025 7.230 7.520 1,957,380 +0.39(+5.47%)
Aug 05, 2022 6.410 7.130 6.410 7.130 449,483 +0.58(+8.85%)
Aug 04, 2022 6.300 6.980 6.210 6.550 626,553 +0.30(+4.80%)
Aug 03, 2022 6.100 6.470 6.060 6.250 540,224 +0.25(+4.17%)
Aug 02, 2022 5.520 6.330 5.520 6.000 579,002 +0.51(+9.29%)
Aug 01, 2022 5.360 5.750 5.350 5.490 209,715 +0.14(+2.62%)
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%)
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.