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 (%)
May 08, 2024 5.820 5.970 5.620 5.705 810,908 -0.13(-2.31%)
May 07, 2024 5.850 5.950 5.800 5.840 466,594 -0.05(-0.85%)
May 06, 2024 5.950 6.075 5.830 5.890 748,495 +0.05(+0.86%)
May 03, 2024 5.490 5.920 5.431 5.840 1,028,713 +0.47(+8.75%)
May 02, 2024 5.530 5.588 5.280 5.370 625,362 -0.15(-2.72%)
May 01, 2024 5.240 5.700 5.230 5.520 902,216 +0.26(+5.04%)
Apr 30, 2024 5.250 5.335 5.180 5.255 373,158 -0.03(-0.47%)
Apr 29, 2024 5.320 5.390 5.180 5.280 365,531 -0.03(-0.56%)
Apr 26, 2024 5.180 5.330 5.090 5.310 315,424 +0.12(+2.31%)
Apr 25, 2024 5.250 5.410 5.110 5.190 745,280 -0.14(-2.63%)
Apr 24, 2024 5.480 5.490 5.275 5.330 419,979 -0.12(-2.20%)
Apr 23, 2024 5.290 5.579 5.260 5.450 572,756 +0.17(+3.22%)
Apr 22, 2024 5.250 5.300 5.000 5.280 465,592 +0.00(+0.00%)
Apr 19, 2024 5.500 6.220 5.130 5.280 1,992,172 -0.14(-2.58%)
Apr 18, 2024 5.450 5.765 5.330 5.420 628,596 -0.02(-0.37%)
Apr 17, 2024 5.470 5.560 5.290 5.440 731,887 +0.03(+0.55%)
Apr 16, 2024 5.440 5.510 5.120 5.410 719,941 +0.03(+0.56%)
Apr 15, 2024 5.980 6.170 5.155 5.380 1,501,580 -0.46(-7.88%)
Apr 12, 2024 6.440 7.000 5.735 5.840 2,327,960 -0.55(-8.61%)
Apr 11, 2024 5.410 6.400 5.250 6.390 2,630,459 +1.11(+21.02%)
Apr 10, 2024 4.670 5.340 4.650 5.280 1,499,201 +0.53(+11.16%)
Apr 09, 2024 4.850 4.875 4.680 4.750 438,240 -0.01(-0.21%)
Apr 08, 2024 4.740 4.880 4.650 4.760 642,579 +0.05(+1.06%)
Apr 05, 2024 4.450 4.840 4.370 4.710 995,358 +0.25(+5.61%)
Apr 04, 2024 4.170 4.490 4.170 4.460 534,247 +0.33(+7.99%)
Apr 03, 2024 4.060 4.145 4.050 4.130 189,447 +0.05(+1.23%)
Apr 02, 2024 4.150 4.242 4.070 4.080 316,063 -0.09(-2.16%)
Apr 01, 2024 4.270 4.270 4.155 4.170 206,300 -0.07(-1.65%)
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%)
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.