Skip to main content

Cormedix Inc (NQ: CRMD )

4.330 -0.160 (-3.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 4.580 4.580 4.305 4.330 682,445 -0.16(-3.56%)
Jun 17, 2024 4.680 4.770 4.440 4.490 737,820 -0.23(-4.87%)
Jun 14, 2024 4.910 4.910 4.630 4.720 514,168 -0.16(-3.28%)
Jun 13, 2024 4.990 4.990 4.850 4.880 392,535 -0.11(-2.20%)
Jun 12, 2024 5.090 5.180 4.975 4.990 386,561 -0.06(-1.19%)
Jun 11, 2024 5.060 5.100 4.870 5.050 640,803 -0.04(-0.79%)
Jun 10, 2024 5.120 5.170 5.085 5.090 347,345 -0.07(-1.36%)
Jun 07, 2024 5.150 5.195 5.070 5.160 422,358 -0.03(-0.58%)
Jun 06, 2024 5.330 5.410 5.190 5.190 440,516 -0.11(-2.08%)
Jun 05, 2024 5.300 5.465 5.240 5.300 566,294 +0.04(+0.76%)
Jun 04, 2024 5.200 5.330 5.165 5.260 373,841 +0.02(+0.38%)
Jun 03, 2024 5.360 5.375 5.145 5.240 354,900 -0.03(-0.57%)
May 31, 2024 5.300 5.397 5.190 5.270 349,720 -0.01(-0.19%)
May 30, 2024 5.260 5.430 5.230 5.280 462,630 +0.03(+0.57%)
May 29, 2024 5.340 5.375 5.160 5.250 542,209 -0.11(-2.05%)
May 28, 2024 5.180 5.385 5.120 5.360 629,094 +0.24(+4.69%)
May 24, 2024 5.160 5.185 5.040 5.120 254,639 +0.01(+0.20%)
May 23, 2024 5.210 5.219 5.025 5.110 536,520 -0.10(-1.92%)
May 22, 2024 5.060 5.250 5.040 5.210 357,976 +0.13(+2.56%)
May 21, 2024 5.010 5.125 4.940 5.080 549,803 +0.03(+0.59%)
May 20, 2024 5.090 5.135 4.940 5.050 693,902 -0.07(-1.37%)
May 17, 2024 5.230 5.230 5.090 5.120 475,555 -0.08(-1.54%)
May 16, 2024 5.200 5.285 5.060 5.200 478,733 -0.05(-0.95%)
May 15, 2024 5.370 5.420 5.200 5.250 509,921 -0.08(-1.50%)
May 14, 2024 5.280 5.355 5.180 5.330 468,004 +0.03(+0.57%)
May 13, 2024 5.130 5.320 5.100 5.300 441,022 +0.13(+2.51%)
May 10, 2024 5.400 5.510 5.075 5.170 991,715 -0.24(-4.44%)
May 09, 2024 5.850 5.890 5.360 5.410 896,044 -0.29(-5.17%)
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%)
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.