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 (NY: CRMD )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2019 6.610 6.740 6.330 6.420 475,500 -0.23(-3.46%)
May 30, 2019 6.750 6.890 6.570 6.650 265,758 -0.16(-2.35%)
May 29, 2019 6.910 7.040 6.720 6.810 257,373 -0.22(-3.13%)
May 28, 2019 6.810 7.160 6.730 7.030 266,096 +0.04(+0.57%)
May 24, 2019 6.890 7.150 6.700 6.990 433,500 +0.01(+0.14%)
May 23, 2019 7.100 7.100 6.800 6.980 405,531 -0.10(-1.41%)
May 22, 2019 7.160 7.330 7.050 7.080 167,435 -0.19(-2.61%)
May 21, 2019 7.130 7.430 7.100 7.270 265,172 +0.20(+2.83%)
May 20, 2019 7.320 7.486 6.970 7.070 337,474 -0.26(-3.55%)
May 17, 2019 6.880 7.380 6.830 7.330 661,400 +0.59(+8.75%)
May 16, 2019 6.680 6.823 6.550 6.740 375,627 +0.08(+1.20%)
May 15, 2019 6.710 6.870 6.410 6.660 550,262 -0.13(-1.91%)
May 14, 2019 7.050 7.250 6.680 6.790 622,042 -0.32(-4.50%)
May 13, 2019 7.260 7.370 6.690 7.110 486,453 -0.25(-3.40%)
May 10, 2019 7.550 7.588 7.290 7.360 211,300 -0.12(-1.60%)
May 09, 2019 7.380 7.620 7.270 7.480 222,398 +0.06(+0.81%)
May 08, 2019 7.510 7.650 7.260 7.420 335,340 -0.11(-1.46%)
May 07, 2019 7.730 7.780 7.320 7.530 429,356 -0.21(-2.71%)
May 06, 2019 7.720 8.000 7.610 7.740 336,250 -0.21(-2.64%)
May 03, 2019 7.950 8.000 7.600 7.950 307,400 +0.03(+0.38%)
May 02, 2019 7.830 7.970 7.750 7.920 206,946 +0.00(+0.00%)
May 01, 2019 8.120 8.230 7.760 7.920 205,816 -0.18(-2.22%)
Apr 30, 2019 7.890 8.150 7.800 8.100 349,215 +0.14(+1.76%)
Apr 29, 2019 7.920 8.240 7.713 7.960 255,316 -0.03(-0.38%)
Apr 26, 2019 7.970 8.230 7.680 7.990 465,400 -0.04(-0.50%)
Apr 25, 2019 7.780 8.248 7.520 8.030 655,798 +0.05(+0.63%)
Apr 24, 2019 8.530 8.690 7.900 7.980 718,924 -0.50(-5.90%)
Apr 23, 2019 8.890 9.090 8.480 8.480 454,453 -0.30(-3.42%)
Apr 22, 2019 8.250 8.900 8.120 8.780 417,113 +0.49(+5.91%)
Apr 18, 2019 8.440 8.600 8.230 8.290 426,800 -0.16(-1.89%)
Apr 17, 2019 8.630 8.830 8.310 8.450 292,900 -0.09(-1.05%)
Apr 16, 2019 8.500 9.000 8.400 8.540 427,693 +0.01(+0.12%)
Apr 15, 2019 9.110 9.190 8.450 8.530 581,602 -0.67(-7.28%)
Apr 12, 2019 9.350 9.800 9.190 9.200 505,400 -0.17(-1.81%)
Apr 11, 2019 9.660 9.950 9.250 9.370 516,915 -0.30(-3.10%)
Apr 10, 2019 9.380 9.820 9.240 9.670 492,300 +0.29(+3.09%)
Apr 09, 2019 9.790 9.850 9.270 9.380 537,556 -0.42(-4.29%)
Apr 08, 2019 9.880 10.14 9.680 9.800 435,560 -0.15(-1.51%)
Apr 05, 2019 9.870 10.20 9.750 9.950 379,100 +0.12(+1.22%)
Apr 04, 2019 10.26 10.45 9.680 9.830 659,510 -0.57(-5.48%)
Apr 03, 2019 10.76 10.76 10.21 10.40 510,471 -0.17(-1.61%)
Apr 02, 2019 10.23 10.70 10.07 10.57 638,375 +0.51(+5.07%)
Apr 01, 2019 9.450 10.16 9.450 10.06 755,898 +0.61(+6.46%)
Mar 29, 2019 9.250 9.620 9.070 9.450 608,900 +0.39(+4.30%)
Mar 28, 2019 9.180 10.50 9.000 9.060 1,365,117 -0.21(-2.27%)
Mar 27, 2019 7.680 9.740 7.650 9.270 1,987,260 +1.65(+21.65%)
Mar 26, 2019 7.860 8.150 7.500 7.620 765,236 -0.68(-8.19%)
Mar 25, 2019 8.550 8.600 8.100 8.300 273,615 +0.05(+0.61%)
Mar 22, 2019 8.400 8.750 8.100 8.250 245,360 -0.10(-1.20%)
Mar 21, 2019 7.850 8.700 7.850 8.350 592,120 +0.70(+9.15%)
Mar 20, 2019 7.900 8.050 7.500 7.650 593,563 -0.25(-3.16%)
Mar 19, 2019 8.300 8.350 7.850 7.900 524,859 -0.50(-5.95%)
Mar 18, 2019 9.100 9.100 8.000 8.400 706,576 -0.70(-7.69%)
Mar 15, 2019 8.400 9.250 8.000 9.100 514,700 +0.10(+1.11%)
Mar 14, 2019 9.200 9.350 8.750 9.000 429,229 -0.25(-2.70%)
Mar 13, 2019 9.450 9.550 9.200 9.250 237,225 -0.10(-1.07%)
Mar 12, 2019 9.100 9.700 9.050 9.350 275,326 +0.30(+3.31%)
Mar 11, 2019 8.850 9.400 8.838 9.050 225,450 +0.15(+1.69%)
Mar 08, 2019 8.800 9.300 8.700 8.900 226,520 -0.50(-5.32%)
Mar 07, 2019 9.000 9.450 8.700 9.400 438,526 +0.55(+6.21%)
Mar 06, 2019 8.050 9.250 8.050 8.850 579,787 +0.70(+8.59%)
Mar 05, 2019 8.100 8.200 7.800 8.150 219,337 +0.05(+0.62%)
Mar 04, 2019 8.550 8.650 7.950 8.100 381,796 -0.40(-4.71%)
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.