Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cormedix Inc (NQ: CRMD )

7.380 +0.370 (+5.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Sep 20, 2024 7.040 7.410 6.930 7.380 1,056,449 +0.37(+5.28%)
Sep 19, 2024 7.400 7.558 6.850 7.010 1,338,347 -0.24(-3.24%)
Sep 18, 2024 7.250 7.410 7.070 7.245 892,956 +0.04(+0.49%)
Sep 17, 2024 7.150 7.290 6.840 7.210 934,982 +0.15(+2.12%)
Sep 16, 2024 7.040 7.110 6.795 7.060 707,390 +0.11(+1.58%)
Sep 13, 2024 6.900 7.140 6.880 6.950 891,671 +0.09(+1.31%)
Sep 12, 2024 6.940 7.000 6.640 6.860 1,061,411 -0.05(-0.72%)
Sep 11, 2024 6.190 7.030 6.100 6.910 2,157,021 +0.68(+10.91%)
Sep 10, 2024 5.610 6.460 5.540 6.230 1,552,360 +0.63(+11.25%)
Sep 09, 2024 5.740 5.830 5.370 5.600 1,113,340 -0.16(-2.78%)
Sep 06, 2024 5.670 5.805 5.310 5.760 832,998 +0.06(+1.05%)
Sep 05, 2024 5.730 5.840 5.600 5.700 533,061 -0.04(-0.70%)
Sep 04, 2024 5.790 5.890 5.630 5.740 622,021 -0.10(-1.71%)
Sep 03, 2024 6.240 6.300 5.760 5.840 751,811 -0.40(-6.41%)
Aug 30, 2024 6.100 6.370 6.000 6.240 484,230 +0.17(+2.80%)
Aug 29, 2024 6.030 6.390 6.030 6.070 514,753 +0.05(+0.83%)
Aug 28, 2024 6.190 6.199 5.945 6.020 529,504 -0.15(-2.43%)
Aug 27, 2024 6.210 6.330 5.930 6.170 839,364 -0.10(-1.59%)
Aug 26, 2024 5.860 6.370 5.640 6.270 1,952,718 +0.62(+10.97%)
Aug 23, 2024 5.150 5.738 5.100 5.650 1,106,656 +0.55(+10.78%)
Aug 22, 2024 5.010 5.250 4.870 5.100 455,444 +0.09(+1.80%)
Aug 21, 2024 5.000 5.160 4.895 5.010 451,000 -0.01(-0.20%)
Aug 20, 2024 5.120 5.215 4.880 5.020 467,745 -0.14(-2.71%)
Aug 19, 2024 4.810 5.210 4.675 5.160 960,865 +0.35(+7.28%)
Aug 16, 2024 4.810 4.925 4.670 4.810 712,005 +0.01(+0.31%)
Aug 15, 2024 4.930 4.950 4.681 4.795 911,898 -0.12(-2.54%)
Aug 14, 2024 4.150 4.990 3.900 4.920 2,870,936 +1.14(+30.16%)
Aug 13, 2024 3.700 3.815 3.610 3.780 517,060 +0.14(+3.85%)
Aug 12, 2024 3.830 3.890 3.625 3.640 649,805 -0.18(-4.71%)
Aug 09, 2024 4.030 4.075 3.780 3.820 723,777 -0.18(-4.50%)
Aug 08, 2024 4.000 4.100 3.925 4.000 433,629 +0.06(+1.52%)
Aug 07, 2024 4.050 4.130 3.930 3.940 438,480 -0.10(-2.60%)
Aug 06, 2024 4.100 4.170 4.020 4.045 271,361 -0.01(-0.37%)
Aug 05, 2024 3.940 4.165 3.725 4.060 614,841 -0.16(-3.79%)
Aug 02, 2024 4.390 4.401 4.150 4.220 488,299 -0.24(-5.38%)
Aug 01, 2024 4.600 4.650 4.405 4.460 414,221 -0.12(-2.62%)
Jul 31, 2024 4.630 4.715 4.460 4.580 644,351 +0.06(+1.33%)
Jul 30, 2024 4.630 4.950 4.520 4.520 1,632,262 -0.16(-3.42%)
Jul 29, 2024 4.510 4.700 4.340 4.680 608,406 +0.14(+3.08%)
Jul 26, 2024 4.750 4.790 4.518 4.540 357,577 -0.17(-3.61%)
Jul 25, 2024 4.740 4.790 4.600 4.710 416,182 -0.06(-1.26%)
Jul 24, 2024 4.790 4.910 4.730 4.770 287,880 -0.06(-1.24%)
Jul 23, 2024 4.730 4.985 4.670 4.830 419,922 +0.09(+1.90%)
Jul 22, 2024 4.650 4.780 4.650 4.740 333,545 +0.09(+1.94%)
Jul 19, 2024 4.670 4.910 4.570 4.650 208,865 -0.01(-0.21%)
Jul 18, 2024 4.830 4.900 4.615 4.660 330,233 -0.19(-3.92%)
Jul 17, 2024 4.880 5.010 4.790 4.850 368,301 -0.15(-3.00%)
Jul 16, 2024 5.000 5.050 4.900 5.000 589,233 +0.10(+2.04%)
Jul 15, 2024 4.780 4.940 4.730 4.900 371,682 +0.12(+2.51%)
Jul 12, 2024 5.000 5.040 4.730 4.780 552,954 -0.13(-2.65%)
Jul 11, 2024 4.490 4.920 4.478 4.910 711,955 +0.46(+10.34%)
Jul 10, 2024 4.330 4.481 4.280 4.450 343,308 +0.15(+3.49%)
Jul 09, 2024 4.160 4.390 4.160 4.300 426,720 +0.12(+2.87%)
Jul 08, 2024 4.150 4.475 4.120 4.180 526,760 +0.06(+1.46%)
Jul 05, 2024 4.130 4.150 4.010 4.120 322,906 -0.01(-0.24%)
Jul 03, 2024 4.150 4.200 4.095 4.130 308,943 +0.01(+0.24%)
Jul 02, 2024 4.260 4.260 4.100 4.120 442,235 -0.16(-3.74%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.