Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cormedix Inc
(NQ:
CRMD
)
5.270
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
7.340
7.480
7.210
7.230
148,004
-0.10(-1.36%)
May 27, 2021
7.170
7.350
6.910
7.330
285,996
+0.18(+2.52%)
May 26, 2021
6.910
7.290
6.890
7.150
219,417
+0.27(+3.92%)
May 25, 2021
6.930
7.070
6.840
6.880
189,090
-0.05(-0.72%)
May 24, 2021
6.860
7.070
6.690
6.930
251,929
+0.06(+0.87%)
May 21, 2021
6.750
6.980
6.630
6.870
250,661
+0.12(+1.78%)
May 20, 2021
6.930
7.415
6.710
6.750
610,888
+0.06(+0.90%)
May 19, 2021
6.360
6.800
6.280
6.690
307,590
+0.15(+2.29%)
May 18, 2021
6.210
6.720
6.040
6.540
457,774
+0.32(+5.14%)
May 17, 2021
5.810
6.220
5.530
6.220
675,825
+0.17(+2.81%)
May 14, 2021
5.420
6.130
5.400
6.050
3,115,128
-1.51(-19.97%)
May 13, 2021
8.000
8.200
7.390
7.560
1,036,577
-0.31(-3.94%)
May 12, 2021
8.130
8.250
7.830
7.870
259,925
-0.34(-4.14%)
May 11, 2021
7.860
8.320
7.832
8.210
176,245
+0.06(+0.74%)
May 10, 2021
8.430
8.430
7.990
8.150
294,496
-0.36(-4.23%)
May 07, 2021
8.130
8.700
8.040
8.510
245,644
+0.48(+5.98%)
May 06, 2021
8.350
8.350
7.860
8.030
250,526
-0.35(-4.18%)
May 05, 2021
8.570
8.580
8.160
8.380
184,603
-0.16(-1.87%)
May 04, 2021
8.360
8.600
8.060
8.540
224,664
+0.04(+0.47%)
May 03, 2021
8.660
8.660
8.360
8.500
220,676
-0.14(-1.62%)
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%)
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
.