Cormedix Inc (NQ: CRMD )

4.310 +0.170 (+4.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 4.110 4.430 4.110 4.310 240,312 +0.17(+3.98%)
Jan 26, 2023 4.160 4.200 4.060 4.145 154,699 +0.02(+0.61%)
Jan 25, 2023 4.270 4.300 4.050 4.120 415,683 -0.22(-5.07%)
Jan 24, 2023 4.510 4.560 4.220 4.340 493,170 -0.19(-4.19%)
Jan 23, 2023 4.550 4.590 4.410 4.530 274,131 +0.00(+0.00%)
Jan 20, 2023 4.420 4.550 4.380 4.530 281,736 +0.13(+2.95%)
Jan 19, 2023 4.410 4.500 4.290 4.400 195,389 -0.01(-0.23%)
Jan 18, 2023 4.400 4.525 4.320 4.410 233,523 +0.01(+0.23%)
Jan 17, 2023 4.480 4.480 4.270 4.400 332,534 -0.03(-0.68%)
Jan 13, 2023 4.430 4.550 4.365 4.430 156,097 +0.00(+0.00%)
Jan 12, 2023 4.340 4.496 4.200 4.430 202,914 +0.10(+2.31%)
Jan 11, 2023 4.450 4.450 4.230 4.330 288,428 -0.10(-2.26%)
Jan 10, 2023 4.400 4.520 4.400 4.430 112,014 -0.01(-0.23%)
Jan 09, 2023 4.600 4.730 4.420 4.440 288,896 -0.17(-3.69%)
Jan 06, 2023 4.460 4.740 4.350 4.610 378,481 +0.17(+3.83%)
Jan 05, 2023 4.280 4.500 4.250 4.440 256,876 +0.09(+2.07%)
Jan 04, 2023 4.180 4.480 4.140 4.350 430,384 +0.17(+4.07%)
Jan 03, 2023 4.270 4.350 4.120 4.180 232,960 -0.04(-0.95%)
Dec 30, 2022 3.920 4.240 3.900 4.220 278,737 +0.25(+6.30%)
Dec 29, 2022 3.830 4.090 3.590 3.970 525,289 +0.18(+4.75%)
Dec 28, 2022 3.850 3.960 3.750 3.790 209,757 -0.06(-1.43%)
Dec 27, 2022 4.050 4.094 3.840 3.845 147,306 -0.27(-6.45%)
Dec 23, 2022 4.010 4.110 3.910 4.110 125,191 +0.15(+3.79%)
Dec 22, 2022 3.910 3.980 3.832 3.960 93,894 +0.01(+0.25%)
Dec 21, 2022 3.970 4.060 3.900 3.950 102,528 +0.03(+0.77%)
Dec 20, 2022 3.780 3.990 3.720 3.920 119,818 +0.13(+3.43%)
Dec 19, 2022 4.020 4.080 3.770 3.790 275,326 -0.28(-6.88%)
Dec 16, 2022 4.130 4.155 3.980 4.070 211,416 -0.07(-1.69%)
Dec 15, 2022 4.060 4.170 4.050 4.140 93,046 +0.04(+0.98%)
Dec 14, 2022 4.070 4.170 4.030 4.100 145,323 +0.04(+0.99%)
Dec 13, 2022 4.140 4.160 4.010 4.060 195,002 +0.07(+1.75%)
Dec 12, 2022 3.780 4.040 3.765 3.990 198,149 +0.21(+5.56%)
Dec 09, 2022 3.770 3.860 3.700 3.780 89,725 +0.00(+0.00%)
Dec 08, 2022 4.000 4.000 3.690 3.780 257,537 -0.19(-4.79%)
Dec 07, 2022 3.970 4.046 3.875 3.970 157,234 +0.01(+0.25%)
Dec 06, 2022 4.420 4.420 3.960 3.960 431,480 -0.42(-9.59%)
Dec 05, 2022 4.460 4.550 4.300 4.380 244,131 -0.07(-1.57%)
Dec 02, 2022 4.280 4.580 4.160 4.450 299,527 +0.16(+3.73%)
Dec 01, 2022 4.190 4.420 4.120 4.290 228,248 +0.13(+3.12%)
Nov 30, 2022 4.200 4.240 4.060 4.160 193,255 -0.05(-1.19%)
Nov 29, 2022 4.240 4.320 4.070 4.210 204,161 +0.07(+1.69%)
Nov 28, 2022 4.110 4.270 4.060 4.140 202,233 -0.09(-2.13%)
Nov 25, 2022 3.940 4.350 3.940 4.230 161,111 +0.24(+6.02%)
Nov 23, 2022 3.950 4.040 3.840 3.990 206,323 +0.09(+2.31%)
Nov 22, 2022 3.900 4.000 3.770 3.900 145,341 +0.02(+0.52%)
Nov 21, 2022 3.940 4.015 3.760 3.880 231,231 -0.12(-3.00%)
Nov 18, 2022 4.010 4.110 3.920 4.000 270,281 +0.02(+0.50%)
Nov 17, 2022 3.890 4.220 3.720 3.980 453,309 +0.28(+7.57%)
Nov 16, 2022 3.650 3.840 3.650 3.700 211,781 +0.01(+0.27%)
Nov 15, 2022 3.900 3.900 3.620 3.690 342,767 -0.13(-3.40%)
Nov 14, 2022 3.630 3.880 3.470 3.820 455,600 +0.11(+2.96%)
Nov 11, 2022 3.230 3.870 3.170 3.710 1,061,886 +0.62(+20.06%)
Nov 10, 2022 3.040 3.240 2.980 3.090 357,000 +0.26(+9.19%)
Nov 09, 2022 3.010 3.050 2.770 2.830 226,533 -0.17(-5.67%)
Nov 08, 2022 2.930 3.120 2.930 3.000 123,603 +0.06(+2.04%)
Nov 07, 2022 2.920 2.980 2.860 2.940 69,570 +0.08(+2.80%)
Nov 04, 2022 3.050 3.140 2.710 2.860 333,452 -0.14(-4.67%)
Nov 03, 2022 2.990 3.030 2.900 3.000 115,976 +0.05(+1.69%)
Nov 02, 2022 3.120 3.120 2.910 2.950 208,816 -0.15(-4.84%)
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.