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

Cormedix Inc (NQ: CRMD )

5.840 +0.470 (+8.75%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Apr 30, 2021 8.550 8.820 8.390 8.640 196,300 +0.07(+0.82%)
Apr 29, 2021 8.940 8.940 8.270 8.570 295,486 -0.19(-2.17%)
Apr 28, 2021 8.410 8.890 8.170 8.760 274,974 +0.37(+4.41%)
Apr 27, 2021 8.680 8.680 8.250 8.390 246,361 -0.20(-2.33%)
Apr 26, 2021 8.300 8.690 8.270 8.590 272,477 +0.31(+3.74%)
Apr 23, 2021 8.010 8.480 8.010 8.280 240,800 +0.22(+2.73%)
Apr 22, 2021 7.950 8.320 7.660 8.060 290,612 +0.13(+1.64%)
Apr 21, 2021 7.500 7.960 7.390 7.930 398,455 +0.42(+5.59%)
Apr 20, 2021 7.540 7.650 7.250 7.510 358,259 -0.03(-0.40%)
Apr 19, 2021 7.820 7.830 7.350 7.540 403,320 -0.28(-3.58%)
Apr 16, 2021 7.630 7.870 7.200 7.820 771,300 +0.17(+2.22%)
Apr 15, 2021 8.020 8.120 7.570 7.650 835,830 -0.28(-3.53%)
Apr 14, 2021 9.460 9.460 7.850 7.930 1,906,911 -1.44(-15.37%)
Apr 13, 2021 9.450 9.480 9.040 9.370 227,406 +0.00(+0.00%)
Apr 12, 2021 9.410 9.620 9.100 9.370 362,729 -0.13(-1.37%)
Apr 09, 2021 9.800 9.920 9.470 9.500 254,900 -0.30(-3.06%)
Apr 08, 2021 9.690 9.920 9.400 9.800 353,586 +0.03(+0.31%)
Apr 07, 2021 9.490 10.27 9.310 9.770 557,671 +0.35(+3.72%)
Apr 06, 2021 9.930 9.980 9.260 9.420 426,737 -0.38(-3.88%)
Apr 05, 2021 10.34 10.34 9.750 9.800 379,798 -0.29(-2.87%)
Apr 01, 2021 10.16 10.40 9.650 10.09 500,400 +0.10(+1.00%)
Mar 31, 2021 9.070 10.14 8.950 9.990 1,006,659 +1.00(+11.12%)
Mar 30, 2021 8.670 9.210 8.250 8.990 460,999 +0.30(+3.45%)
Mar 29, 2021 8.770 8.830 8.350 8.690 353,372 +0.14(+1.64%)
Mar 26, 2021 9.230 9.230 8.210 8.550 702,000 -0.62(-6.76%)
Mar 25, 2021 8.500 9.170 8.290 9.170 665,738 +0.47(+5.40%)
Mar 24, 2021 9.630 9.670 8.700 8.700 507,422 -0.65(-6.95%)
Mar 23, 2021 9.570 9.740 9.210 9.350 399,419 -0.28(-2.91%)
Mar 22, 2021 10.20 10.60 9.500 9.630 708,948 -0.32(-3.22%)
Mar 19, 2021 9.590 10.29 9.480 9.950 1,095,000 +0.36(+3.75%)
Mar 18, 2021 9.540 10.00 9.410 9.590 575,033 -0.04(-0.42%)
Mar 17, 2021 9.120 9.720 9.000 9.630 436,434 +0.36(+3.88%)
Mar 16, 2021 9.300 9.620 9.000 9.270 487,720 +0.00(+0.00%)
Mar 15, 2021 9.400 9.400 8.740 9.270 862,221 -0.04(-0.43%)
Mar 12, 2021 9.040 9.550 8.722 9.310 824,600 -0.20(-2.10%)
Mar 11, 2021 8.600 9.880 8.560 9.510 2,219,379 +1.28(+15.55%)
Mar 10, 2021 7.520 8.390 7.520 8.230 1,507,420 +0.54(+7.02%)
Mar 09, 2021 7.190 7.900 6.900 7.690 1,734,487 +0.84(+12.26%)
Mar 08, 2021 7.350 7.350 6.800 6.850 919,689 -0.52(-7.06%)
Mar 05, 2021 7.090 7.470 6.410 7.370 1,848,800 +0.28(+3.95%)
Mar 04, 2021 6.790 7.420 6.580 7.090 1,822,209 +0.25(+3.65%)
Mar 03, 2021 7.780 7.970 6.530 6.840 2,410,980 -0.78(-10.24%)
Mar 02, 2021 8.910 9.180 7.600 7.620 4,114,670 -1.40(-15.52%)
Mar 01, 2021 8.250 10.49 8.000 9.020 10,804,390 -5.98(-39.87%)
Feb 26, 2021 15.90 15.96 14.76 15.00 1,215,400 -0.78(-4.94%)
Feb 25, 2021 16.40 16.73 15.40 15.78 1,123,835 -0.75(-4.54%)
Feb 24, 2021 16.55 17.57 16.25 16.53 898,914 +0.05(+0.30%)
Feb 23, 2021 16.32 16.92 14.20 16.48 1,511,156 -0.64(-3.74%)
Feb 22, 2021 17.50 17.93 16.81 17.12 1,375,025 -0.46(-2.62%)
Feb 19, 2021 16.70 18.80 16.70 17.58 2,893,300 +1.33(+8.18%)
Feb 18, 2021 15.12 16.32 14.54 16.25 2,585,864 +1.91(+13.32%)
Feb 17, 2021 15.00 15.11 14.04 14.34 1,460,798 +0.35(+2.50%)
Feb 16, 2021 14.33 14.42 13.94 13.99 935,631 +0.25(+1.82%)
Feb 12, 2021 13.49 13.94 13.01 13.74 574,200 +0.44(+3.31%)
Feb 11, 2021 14.46 14.47 13.07 13.30 704,950 -0.77(-5.47%)
Feb 10, 2021 14.27 14.39 13.61 14.07 743,095 -0.03(-0.21%)
Feb 09, 2021 14.90 14.90 14.00 14.10 855,244 -0.81(-5.43%)
Feb 08, 2021 14.91 15.10 14.01 14.91 1,365,418 -0.05(-0.33%)
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.