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

CorMedix Inc. - Common Stock (NQ: CRMD )

8.570 -0.300 (-3.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 8.660 8.950 8.510 8.570 2,460,827 -0.32(-3.60%)
Dec 19, 2024 8.440 9.020 8.290 8.890 937,854 +0.77(+9.49%)
Dec 18, 2024 8.530 8.720 8.005 8.120 711,944 -0.42(-4.92%)
Dec 17, 2024 8.250 8.570 8.120 8.540 685,764 +0.23(+2.77%)
Dec 16, 2024 8.370 8.560 8.170 8.310 1,354,793 -0.07(-0.84%)
Dec 13, 2024 8.750 8.890 8.350 8.380 860,158 -0.39(-4.45%)
Dec 12, 2024 9.480 9.500 8.770 8.770 918,298 -0.76(-7.97%)
Dec 11, 2024 9.320 9.540 9.195 9.530 778,496 +0.35(+3.81%)
Dec 10, 2024 9.340 9.520 9.020 9.180 1,855,807 -0.17(-1.82%)
Dec 09, 2024 9.480 9.640 9.032 9.350 839,372 -0.15(-1.58%)
Dec 06, 2024 9.790 9.880 9.480 9.500 565,205 -0.20(-2.06%)
Dec 05, 2024 9.680 9.790 9.435 9.700 513,844 +0.02(+0.21%)
Dec 04, 2024 9.850 9.975 9.510 9.680 569,153 -0.17(-1.73%)
Dec 03, 2024 9.800 9.890 9.401 9.850 771,903 -0.05(-0.51%)
Dec 02, 2024 9.810 10.07 9.630 9.900 886,930 +0.04(+0.41%)
Nov 29, 2024 9.980 10.17 9.750 9.860 323,397 -0.12(-1.20%)
Nov 27, 2024 9.890 10.26 9.610 9.980 727,677 +0.20(+2.04%)
Nov 26, 2024 9.950 10.07 9.445 9.780 1,206,592 -0.17(-1.71%)
Nov 25, 2024 9.980 10.32 9.860 9.950 856,996 -0.01(-0.10%)
Nov 22, 2024 10.34 10.37 9.930 9.960 880,050 -0.37(-3.58%)
Nov 21, 2024 10.63 10.80 10.32 10.33 688,826 -0.41(-3.82%)
Nov 20, 2024 11.07 11.41 10.60 10.74 2,981,780 -0.33(-2.98%)
Nov 19, 2024 10.71 11.11 10.53 11.07 770,616 +0.16(+1.47%)
Nov 18, 2024 10.32 10.92 10.32 10.91 1,007,237 +0.58(+5.61%)
Nov 15, 2024 10.83 10.95 10.16 10.33 1,151,495 -0.67(-6.09%)
Nov 14, 2024 11.30 11.45 10.97 11.00 1,310,132 -0.35(-3.08%)
Nov 13, 2024 11.88 12.05 11.34 11.35 943,358 -0.32(-2.74%)
Nov 12, 2024 12.04 12.14 11.27 11.67 942,049 -0.37(-3.07%)
Nov 11, 2024 11.89 12.40 11.51 12.04 1,118,423 +0.44(+3.79%)
Nov 08, 2024 10.69 11.70 10.60 11.60 1,502,336 +0.97(+9.13%)
Nov 07, 2024 10.44 10.71 10.28 10.63 1,044,948 +0.31(+3.00%)
Nov 06, 2024 10.46 10.62 9.920 10.32 1,143,910 +0.17(+1.67%)
Nov 05, 2024 9.580 10.28 9.580 10.15 1,505,667 +0.56(+5.84%)
Nov 04, 2024 10.11 10.50 9.400 9.590 1,866,508 -0.40(-4.00%)
Nov 01, 2024 10.08 10.53 9.790 9.990 1,562,080 -0.06(-0.65%)
Oct 31, 2024 9.990 10.25 9.750 10.05 2,189,441 +0.00(+0.05%)
Oct 30, 2024 11.34 11.94 9.508 10.05 4,367,990 -2.92(-22.51%)
Oct 29, 2024 13.60 13.85 12.86 12.97 1,745,511 -0.62(-4.56%)
Oct 28, 2024 13.06 13.70 12.80 13.59 2,177,085 +0.55(+4.22%)
Oct 25, 2024 12.50 13.49 12.38 13.04 2,318,008 +0.57(+4.57%)
Oct 24, 2024 12.37 12.67 11.60 12.47 1,888,721 +0.12(+0.97%)
Oct 23, 2024 12.00 12.49 11.82 12.35 2,144,398 +0.31(+2.57%)
Oct 22, 2024 11.25 12.10 11.20 12.04 1,638,302 +0.84(+7.50%)
Oct 21, 2024 11.01 11.22 10.90 11.20 788,838 +0.19(+1.73%)
Oct 18, 2024 10.56 11.03 10.50 11.01 751,428 +0.52(+4.96%)
Oct 17, 2024 10.45 10.59 10.36 10.49 790,145 +0.04(+0.38%)
Oct 16, 2024 10.15 10.66 10.06 10.45 784,612 +0.36(+3.57%)
Oct 15, 2024 9.970 10.15 9.670 10.09 669,878 +0.03(+0.30%)
Oct 14, 2024 10.13 10.16 9.915 10.06 645,366 -0.06(-0.59%)
Oct 11, 2024 9.670 10.17 9.610 10.12 933,711 +0.39(+4.01%)
Oct 10, 2024 9.890 10.15 9.500 9.730 1,155,183 -0.20(-2.01%)
Oct 09, 2024 9.870 9.950 9.445 9.930 1,627,154 +0.26(+2.69%)
Oct 08, 2024 9.300 9.790 9.125 9.670 1,624,060 +0.50(+5.45%)
Oct 07, 2024 8.860 9.356 8.928 9.170 1,318,429 +0.27(+3.03%)
Oct 04, 2024 8.400 9.030 8.280 8.900 1,229,520 +0.61(+7.36%)
Oct 03, 2024 8.160 8.310 8.150 8.290 539,728 +0.02(+0.24%)
Oct 02, 2024 8.050 8.440 8.000 8.270 672,520 +0.17(+2.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.