Cormedix Inc (NY: CRMD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	3.825	4.337	3.825	4.120	5,978	+0.15(+3.66%)
Oct 30, 2013	4.450	4.545	3.975	3.975	13,323	-0.27(-6.47%)
Oct 29, 2013	4.400	4.600	4.250	4.250	6,143	+0.05(+1.19%)
Oct 28, 2013	4.250	4.450	4.100	4.200	2,858	-0.05(-1.18%)
Oct 25, 2013	4.270	4.500	4.149	4.250	7,938	-0.10(-2.31%)
Oct 24, 2013	4.450	4.500	4.300	4.351	4,800	-0.15(-3.30%)
Oct 23, 2013	4.059	4.499	4.059	4.499	5,145	+0.15(+3.43%)
Oct 22, 2013	4.400	4.500	4.350	4.350	1,744	-0.15(-3.33%)
Oct 21, 2013	4.351	4.699	4.253	4.500	7,624	-0.20(-4.26%)
Oct 18, 2013	4.900	4.950	4.462	4.700	10,372	-0.25(-5.05%)
Oct 17, 2013	4.700	4.950	4.700	4.950	680	+0.09(+1.85%)
Oct 16, 2013	4.905	5.050	4.650	4.860	5,569	-0.09(-1.82%)
Oct 15, 2013	4.812	5.200	4.750	4.950	8,696	+0.15(+3.13%)
Oct 14, 2013	4.700	4.800	4.604	4.800	180	+0.30(+6.67%)
Oct 11, 2013	4.794	4.813	4.500	4.500	6,136	-0.25(-5.26%)
Oct 10, 2013	4.500	4.750	4.500	4.750	8,927	+0.20(+4.40%)
Oct 09, 2013	4.565	4.600	4.450	4.550	8,603	-0.20(-4.15%)
Oct 08, 2013	4.800	4.840	4.700	4.747	15,290	-0.09(-1.92%)
Oct 07, 2013	4.840	4.840	4.800	4.840	3,057	+0.07(+1.45%)
Oct 04, 2013	4.640	4.940	4.300	4.771	5,232	+0.06(+1.35%)
Oct 03, 2013	4.500	4.707	4.445	4.707	5,724	+0.21(+4.61%)
Oct 02, 2013	4.750	4.750	4.455	4.500	5,131	-0.15(-3.24%)
Oct 01, 2013	4.440	4.900	4.440	4.651	17,376	+0.20(+4.51%)
Sep 27, 2013	4.500	4.750	4.441	4.450	8,223	-0.02(-0.56%)
Sep 26, 2013	4.450	4.500	4.450	4.475	5,034	+0.05(+1.13%)
Sep 25, 2013	4.401	4.502	4.386	4.425	20,016	+0.04(+0.88%)
Sep 24, 2013	4.600	4.600	4.200	4.386	8,552	-0.16(-3.59%)
Sep 23, 2013	4.100	4.550	4.100	4.550	4,469	+0.40(+9.64%)
Sep 20, 2013	4.650	4.750	4.150	4.150	23,089	-0.49(-10.59%)
Sep 19, 2013	4.615	4.750	4.450	4.641	12,382	-0.11(-2.28%)
Sep 18, 2013	4.750	4.850	4.600	4.750	4,805	-0.03(-0.66%)
Sep 17, 2013	4.900	4.900	4.750	4.782	7,125	-0.07(-1.41%)
Sep 16, 2013	4.850	4.850	4.700	4.850	4,620	+0.00(+0.00%)
Sep 13, 2013	4.900	4.924	4.750	4.850	4,300	-0.05(-1.02%)
Sep 12, 2013	5.000	5.000	4.650	4.900	4,975	+0.05(+1.03%)
Sep 11, 2013	4.761	4.925	4.550	4.850	9,905	-0.05(-1.02%)
Sep 10, 2013	4.825	4.900	4.813	4.900	7,786	-0.10(-2.00%)
Sep 09, 2013	4.900	5.000	4.650	5.000	15,688	+0.18(+3.69%)
Sep 06, 2013	4.750	5.000	4.750	4.822	7,493	+0.07(+1.52%)
Sep 05, 2013	5.100	5.100	4.750	4.750	6,706	-0.35(-6.86%)
Sep 04, 2013	4.813	5.100	4.725	5.100	10,339	+0.20(+4.08%)
Sep 03, 2013	4.900	5.000	4.850	4.900	9,432	-0.16(-3.16%)
Aug 30, 2013	5.000	5.100	4.950	5.060	4,023	+0.11(+2.22%)
Aug 29, 2013	5.000	5.050	4.950	4.950	4,269	+0.00(+0.00%)
Aug 28, 2013	5.000	5.095	4.950	4.950	2,864	+0.13(+2.80%)
Aug 27, 2013	5.250	5.250	4.800	4.815	10,724	-0.17(-3.40%)
Aug 26, 2013	4.800	5.000	4.725	4.984	27,343	+0.18(+3.83%)
Aug 23, 2013	4.950	4.950	4.750	4.801	23,944	+0.00(+0.07%)
Aug 22, 2013	4.761	4.950	4.725	4.797	14,161	-0.20(-4.06%)
Aug 21, 2013	5.050	5.050	4.900	5.000	14,926	+0.05(+1.01%)
Aug 20, 2013	4.750	5.150	4.650	4.950	10,746	+0.20(+4.21%)
Aug 19, 2013	5.500	5.500	4.750	4.750	54,019	-0.45(-8.65%)
Aug 16, 2013	5.050	5.550	4.671	5.200	47,234	+0.34(+7.07%)
Aug 15, 2013	4.000	5.000	4.000	4.856	102,794	+1.06(+27.80%)
Aug 14, 2013	3.817	3.884	3.750	3.800	15,624	-0.12(-3.09%)
Aug 13, 2013	4.057	4.100	3.766	3.921	4,169	-0.14(-3.42%)
Aug 12, 2013	4.200	4.250	4.013	4.060	7,149	-0.10(-2.46%)
Aug 09, 2013	4.250	4.300	4.130	4.162	4,669	-0.09(-2.05%)
Aug 08, 2013	4.178	4.300	4.000	4.250	9,436	-0.10(-2.30%)
Aug 07, 2013	4.250	4.399	4.201	4.349	1,660	-0.05(-1.15%)
Aug 06, 2013	4.400	4.400	4.250	4.400	3,120	+0.00(+0.00%)
Aug 05, 2013	4.500	4.631	4.315	4.400	5,326	-0.10(-2.22%)
Aug 02, 2013	4.650	4.750	4.500	4.500	2,900	-0.15(-3.23%)
Aug 01, 2013	4.817	4.817	4.500	4.650	20,856	-0.10(-2.11%)
Jul 31, 2013	4.950	5.000	4.750	4.750	12,727	+0.05(+1.06%)
Jul 30, 2013	5.000	5.000	4.600	4.700	4,405	-0.18(-3.74%)
Jul 29, 2013	4.621	5.000	4.621	4.883	6,898	+0.33(+7.31%)
Jul 26, 2013	4.750	4.750	4.350	4.550	16,307	-0.20(-4.21%)
Jul 25, 2013	4.600	4.750	4.500	4.750	10,711	+0.00(+0.00%)
Jul 24, 2013	4.750	4.750	4.150	4.750	9,864	+0.60(+14.46%)
Jul 23, 2013	4.450	4.450	4.000	4.150	48,841	-0.35(-7.80%)
Jul 22, 2013	4.750	4.800	4.445	4.501	26,923	+0.00(+0.02%)
Jul 19, 2013	4.900	4.900	4.473	4.500	16,478	-0.25(-5.27%)
Jul 18, 2013	4.550	4.750	4.500	4.750	3,882	+0.20(+4.41%)
Jul 17, 2013	4.750	4.800	4.500	4.550	17,231	-0.10(-2.14%)
Jul 16, 2013	4.950	5.000	4.600	4.649	31,503	-0.20(-4.13%)
Jul 15, 2013	4.600	5.349	4.551	4.850	33,117	+0.40(+8.99%)
Jul 12, 2013	6.000	6.000	4.350	4.450	36,556	-0.25(-5.32%)
Jul 11, 2013	4.950	4.975	4.350	4.700	51,208	-0.25(-5.05%)
Jul 10, 2013	5.350	5.500	4.850	4.950	30,233	-0.40(-7.48%)
Jul 09, 2013	6.000	6.050	5.250	5.350	54,061	-0.70(-11.57%)
Jul 08, 2013	6.250	6.400	5.600	6.050	89,279	+0.15(+2.54%)
Jul 05, 2013	5.950	6.450	5.700	5.900	75,819	-0.35(-5.60%)
Jul 03, 2013	5.045	6.350	4.950	6.250	21,283	+1.25(+25.00%)
Jul 02, 2013	4.800	5.000	4.399	5.000	22,937	+0.25(+5.37%)
Jul 01, 2013	4.750	5.100	4.700	4.745	21,532	-0.00(-0.11%)
Jun 28, 2013	4.600	4.849	4.450	4.750	14,276	-0.25(-5.00%)
Jun 26, 2013	4.950	5.000	4.950	5.000	5,942	+0.10(+2.04%)
Jun 25, 2013	4.950	5.000	4.475	4.900	24,013	-0.10(-2.00%)
Jun 24, 2013	4.675	5.000	4.675	5.000	18,178	+0.33(+6.95%)
Jun 21, 2013	4.810	5.000	4.675	4.675	13,442	-0.08(-1.58%)
Jun 20, 2013	4.585	4.950	4.585	4.750	10,436	+0.14(+3.12%)
Jun 19, 2013	4.900	4.900	4.606	4.606	15,998	-0.04(-0.94%)
Jun 18, 2013	4.450	4.700	4.400	4.650	34,244	+0.40(+9.42%)
Jun 17, 2013	4.450	4.650	4.050	4.250	29,052	-0.15(-3.42%)
Jun 14, 2013	4.025	4.500	4.000	4.400	24,764	+0.40(+9.99%)
Jun 13, 2013	4.150	4.150	4.000	4.000	19,895	-0.15(-3.60%)
Jun 12, 2013	4.150	4.300	4.075	4.150	8,500	+0.08(+1.84%)
Jun 11, 2013	3.575	4.160	3.525	4.075	68,627	+0.49(+13.80%)
Jun 10, 2013	3.050	3.581	3.000	3.581	27,606	+0.70(+24.34%)
Jun 07, 2013	3.200	3.200	2.800	2.880	20,192	-0.02(-0.69%)
Jun 06, 2013	2.800	2.900	2.750	2.900	2,780	+0.10(+3.57%)
Jun 05, 2013	2.800	2.900	2.750	2.800	5,028	-0.04(-1.48%)
Jun 04, 2013	2.850	3.000	2.842	2.842	6,100	+0.04(+1.50%)
Jun 03, 2013	2.700	2.800	2.650	2.800	719	+0.15(+5.66%)
May 31, 2013	2.650	2.700	2.606	2.650	4,636	+0.01(+0.38%)
May 30, 2013	2.750	2.750	2.640	2.640	5,703	-0.06(-2.22%)
May 29, 2013	2.900	2.900	2.700	2.700	11,508	-0.20(-6.90%)
May 28, 2013	2.900	3.000	2.850	2.900	20,040	-0.05(-1.69%)
May 24, 2013	2.999	2.999	2.871	2.950	5,200	+0.02(+0.75%)
May 23, 2013	2.950	2.970	2.705	2.928	22,970	-0.31(-9.49%)
May 22, 2013	3.450	3.450	3.160	3.235	16,695	-0.19(-5.55%)
May 21, 2013	2.952	3.425	2.925	3.425	6,178	+0.45(+15.13%)
May 20, 2013	3.200	3.300	2.975	2.975	5,645	-0.22(-7.02%)
May 17, 2013	3.150	3.232	3.150	3.200	797	+0.15(+4.90%)
May 16, 2013	2.700	3.151	2.650	3.050	9,500	+0.30(+10.91%)
May 15, 2013	2.750	2.750	2.600	2.750	7,805	-0.05(-1.79%)
May 13, 2013	3.000	3.000	2.800	2.800	12,360	-0.10(-3.45%)
May 10, 2013	2.700	2.950	2.700	2.900	19,140	+0.10(+3.57%)
May 09, 2013	2.500	2.850	2.400	2.800	12,702	+0.35(+14.29%)
May 08, 2013	2.849	2.849	2.450	2.450	35,059	-0.35(-12.50%)
May 07, 2013	2.850	2.850	2.795	2.800	3,829	-0.10(-3.28%)
May 06, 2013	2.850	2.895	2.700	2.895	21,228	+0.07(+2.48%)
May 03, 2013	3.200	2.950	2.825	2.825	3,434	-0.12(-4.24%)
May 02, 2013	2.850	2.975	2.850	2.950	9,200	+0.10(+3.69%)
May 01, 2013	3.250	3.250	2.800	2.845	21,620	-0.15(-5.01%)
Apr 30, 2013	3.550	3.550	2.995	2.995	43,153	-0.60(-16.79%)
Apr 29, 2013	3.600	3.600	3.550	3.599	600	-0.08(-2.05%)
Apr 26, 2013	3.650	3.700	3.550	3.675	20,146	-0.06(-1.72%)
Apr 25, 2013	3.740	3.740	3.728	3.740	662	-0.00(-0.01%)
Apr 24, 2013	3.930	3.942	3.730	3.740	3,427	-0.14(-3.61%)
Apr 23, 2013	3.925	3.950	3.850	3.880	2,160	+0.00(+0.13%)
Apr 22, 2013	3.950	3.950	3.825	3.875	3,225	-0.02(-0.64%)
Apr 19, 2013	3.900	3.901	3.850	3.900	2,055	+0.04(+1.15%)
Apr 18, 2013	3.850	3.856	3.755	3.856	460	+0.09(+2.50%)
Apr 17, 2013	3.855	3.900	3.761	3.761	1,600	-0.14(-3.55%)
Apr 16, 2013	4.050	4.050	3.900	3.900	180	-0.10(-2.51%)
Apr 15, 2013	4.000	4.101	4.000	4.000	2,990	+0.05(+1.28%)
Apr 12, 2013	3.950	3.950	3.805	3.950	2,495	-0.05(-1.16%)
Apr 11, 2013	3.100	3.998	3.100	3.997	7,218	+0.20(+5.17%)
Apr 10, 2013	3.862	3.922	3.763	3.800	4,201	-0.05(-1.30%)
Apr 09, 2013	4.000	4.000	3.850	3.850	3,399	-0.15(-3.75%)
Apr 08, 2013	4.000	4.150	3.950	4.000	3,160	-0.20(-4.76%)
Apr 05, 2013	4.450	4.450	4.200	4.200	2,401	-0.30(-6.67%)
Apr 04, 2013	4.380	4.500	4.200	4.500	2,032	+0.17(+4.00%)
Apr 03, 2013	4.250	4.327	4.200	4.327	3,402	+0.13(+3.02%)
Apr 02, 2013	4.250	4.250	4.150	4.200	368	+0.00(+0.00%)
Apr 01, 2013	4.100	4.200	4.050	4.200	2,250	+0.15(+3.70%)
Mar 28, 2013	4.099	4.149	4.050	4.050	1,220	+0.00(+0.00%)
Mar 27, 2013	4.130	4.150	4.050	4.050	880	-0.03(-0.74%)
Mar 26, 2013	4.330	4.330	4.080	4.080	4,050	-0.30(-6.85%)
Mar 25, 2013	4.351	4.380	4.300	4.380	2,480	+0.03(+0.69%)
Mar 22, 2013	4.500	4.600	4.350	4.350	1,440	-0.05(-1.14%)
Mar 21, 2013	4.500	4.550	4.400	4.400	4,460	-0.10(-2.22%)
Mar 20, 2013	4.550	4.551	4.500	4.500	3,720	+0.00(+0.00%)
Mar 19, 2013	4.650	4.699	4.500	4.500	5,532	-0.10(-2.14%)
Mar 18, 2013	4.300	4.600	4.250	4.598	9,457	+0.40(+9.49%)
Mar 15, 2013	4.150	4.250	4.150	4.200	840	+0.05(+1.20%)
Mar 14, 2013	4.250	4.320	4.150	4.150	8,093	-0.02(-0.60%)
Mar 13, 2013	4.200	4.250	4.150	4.175	4,858	+0.02(+0.60%)
Mar 12, 2013	4.500	4.500	3.950	4.150	7,726	-0.30(-6.74%)
Mar 11, 2013	4.500	4.525	4.295	4.450	16,169	+0.05(+1.12%)
Mar 08, 2013	4.300	4.500	4.275	4.401	14,104	+0.13(+3.06%)
Mar 07, 2013	4.250	4.600	4.050	4.270	51,513	+0.27(+6.75%)
Mar 06, 2013	3.950	4.000	3.950	4.000	1,400	-0.05(-1.23%)
Mar 05, 2013	4.050	4.050	3.950	4.050	2,240	-0.05(-1.21%)
Mar 04, 2013	4.000	4.100	3.950	4.099	9,494	+0.14(+3.52%)
Mar 01, 2013	4.250	4.250	3.900	3.960	9,160	-0.29(-6.82%)
Feb 28, 2013	4.449	4.449	3.900	4.250	6,115	-0.10(-2.30%)
Feb 27, 2013	4.301	4.350	4.250	4.350	4,340	+0.00(+0.00%)
Feb 26, 2013	4.500	4.500	4.300	4.350	3,396	-0.40(-8.41%)
Feb 22, 2013	4.750	4.900	4.750	4.750	4,528	+0.05(+1.05%)
Feb 21, 2013	4.900	5.000	4.500	4.700	7,251	-0.17(-3.59%)
Feb 20, 2013	4.399	4.875	4.399	4.875	6,684	+0.53(+12.07%)
Feb 19, 2013	4.400	4.400	4.350	4.350	120	+0.00(+0.00%)
Feb 15, 2013	4.400	4.400	4.250	4.350	1,785	+0.10(+2.35%)
Feb 14, 2013	4.400	4.400	4.151	4.250	3,859	-0.20(-4.49%)
Feb 13, 2013	4.349	4.450	4.349	4.450	456	+0.10(+2.30%)
Feb 12, 2013	4.100	4.350	4.100	4.350	1,819	+0.23(+5.58%)
Feb 11, 2013	4.484	4.484	4.100	4.120	7,450	-0.43(-9.45%)
Feb 08, 2013	4.679	4.679	4.495	4.550	1,821	-0.15(-3.19%)
Feb 07, 2013	4.770	4.800	4.625	4.700	1,750	-0.05(-1.05%)
Feb 06, 2013	4.775	4.800	4.650	4.750	3,360	+0.20(+4.40%)
Feb 04, 2013	4.550	4.650	4.550	4.550	945	+0.00(+0.00%)
Feb 01, 2013	4.550	4.550	4.450	4.550	1,600	-0.10(-2.15%)
Jan 31, 2013	4.850	4.912	4.350	4.650	4,824	-0.20(-4.12%)
Jan 30, 2013	4.950	4.950	4.800	4.850	5,936	-0.05(-1.02%)
Jan 29, 2013	4.250	5.100	4.000	4.900	12,598	+0.90(+22.50%)
Jan 28, 2013	4.450	4.550	4.000	4.000	5,123	-0.45(-10.11%)
Jan 25, 2013	4.800	4.800	4.300	4.450	3,265	-0.10(-2.20%)
Jan 24, 2013	4.800	4.800	4.550	4.550	120	-0.25(-5.21%)
Jan 23, 2013	4.750	4.800	4.500	4.800	5,476	+0.00(+0.00%)
Jan 22, 2013	4.600	4.850	4.500	4.800	5,589	+0.25(+5.49%)
Jan 18, 2013	4.750	4.750	4.482	4.550	6,109	-0.05(-1.09%)
Jan 17, 2013	4.600	4.700	4.400	4.600	5,619	+0.05(+1.10%)
Jan 16, 2013	5.550	5.550	4.450	4.550	2,940	-0.15(-3.19%)
Jan 15, 2013	4.350	4.700	4.350	4.700	6,830	+0.50(+11.90%)
Jan 14, 2013	4.500	4.500	3.751	4.200	10,137	-0.30(-6.68%)
Jan 11, 2013	4.750	4.800	4.300	4.500	7,046	-0.26(-5.45%)
Jan 10, 2013	5.000	5.000	4.700	4.760	9,003	-0.14(-2.87%)
Jan 09, 2013	5.200	5.250	4.800	4.901	9,989	-0.10(-1.99%)
Jan 08, 2013	4.700	5.250	4.700	5.000	16,929	+0.35(+7.53%)
Jan 07, 2013	4.750	5.500	4.650	4.650	16,455	+0.15(+3.33%)
Jan 04, 2013	4.350	4.950	4.300	4.500	16,824	+0.20(+4.65%)
Jan 03, 2013	3.650	4.700	3.550	4.300	15,230	+0.55(+14.67%)
Jan 02, 2013	3.751	3.850	3.601	3.750	15,151	+0.15(+4.14%)
Dec 31, 2012	3.150	3.900	2.550	3.601	21,919	+0.12(+3.48%)
Dec 28, 2012	3.650	3.650	3.350	3.480	1,264	-0.12(-3.33%)
Dec 27, 2012	3.200	3.800	3.200	3.600	885	+0.41(+12.73%)
Dec 26, 2012	3.100	3.193	3.050	3.193	3,380	+0.19(+6.45%)
Dec 24, 2012	3.050	3.050	3.000	3.000	3,620	+0.00(+0.00%)
Dec 21, 2012	3.000	3.000	2.900	3.000	2,900	+0.00(+0.00%)
Dec 20, 2012	3.100	3.140	2.900	3.000	3,709	+0.00(+0.00%)
Dec 19, 2012	3.250	3.500	2.960	3.000	2,980	-0.50(-14.29%)
Dec 18, 2012	3.550	3.600	3.350	3.500	1,253	-0.05(-1.41%)
Dec 17, 2012	3.000	3.550	2.875	3.550	2,503	+0.67(+23.48%)
Dec 14, 2012	2.843	2.875	2.700	2.875	727	+0.03(+0.89%)
Dec 13, 2012	2.826	2.849	2.750	2.849	200	-0.10(-3.41%)
Dec 12, 2012	2.850	2.950	2.850	2.950	260	-0.05(-1.67%)
Dec 11, 2012	3.050	3.050	2.650	3.000	2,672	+0.01(+0.49%)
Dec 10, 2012	3.550	3.550	2.730	2.986	6,816	-0.51(-14.70%)
Dec 07, 2012	3.500	3.566	3.500	3.500	2,240	+0.33(+10.24%)
Dec 06, 2012	3.100	3.300	3.100	3.175	4,115	-0.23(-6.62%)
Dec 05, 2012	3.550	3.550	3.300	3.400	1,620	-0.15(-4.23%)
Dec 04, 2012	3.700	3.700	3.400	3.550	810	-0.06(-1.69%)
Nov 30, 2012	3.000	3.611	3.000	3.611	11,872	+0.76(+26.70%)
Nov 29, 2012	2.800	3.050	2.750	2.850	8,908	+0.00(+0.00%)
Nov 28, 2012	2.651	2.850	2.350	2.850	4,260	+0.00(+0.00%)
Nov 27, 2012	2.550	2.850	2.250	2.850	5,640	+0.35(+14.00%)
Nov 26, 2012	2.150	2.550	2.150	2.500	5,420	+0.40(+19.05%)
Nov 23, 2012	1.950	2.350	1.950	2.100	5,921	+0.03(+1.33%)
Nov 21, 2012	1.806	2.073	1.500	2.072	6,280	+0.17(+8.74%)
Nov 20, 2012	1.900	1.906	1.775	1.906	612	-0.09(-4.70%)
Nov 19, 2012	2.150	2.150	1.900	2.000	2,128	-0.15(-6.98%)
Nov 16, 2012	2.050	2.150	2.050	2.150	746	+0.15(+7.50%)
Nov 15, 2012	2.250	2.250	1.950	2.000	2,480	-0.20(-9.09%)
Nov 14, 2012	2.500	2.500	2.200	2.200	1,940	-0.15(-6.38%)
Nov 13, 2012	2.249	2.550	2.225	2.350	4,326	+0.10(+4.56%)
Nov 12, 2012	2.250	2.250	2.075	2.248	854	+0.05(+2.14%)
Nov 09, 2012	2.362	2.362	1.905	2.200	10,509	-0.20(-8.33%)
Nov 08, 2012	2.651	2.651	2.362	2.401	700	-0.25(-9.42%)
Nov 07, 2012	2.650	2.650	2.260	2.650	2,644	-0.05(-1.85%)
Nov 05, 2012	2.700	2.700	2.700	2.700	1,740	+0.05(+1.87%)