Cormedix Inc (NY: CRMD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 01, 2021		8.900	8.900	8.900	0	+0.15(+1.71%)
Jan 29, 2021	8.750	9.040	8.620	8.750	442,600	+0.01(+0.11%)
Jan 28, 2021	8.850	9.050	8.650	8.740	461,734	-0.02(-0.23%)
Jan 27, 2021	8.700	9.090	8.590	8.760	476,634	-0.14(-1.57%)
Jan 26, 2021	8.600	9.206	8.540	8.900	649,778	+0.39(+4.58%)
Jan 25, 2021	8.750	8.840	8.390	8.510	600,169	-0.13(-1.50%)
Jan 22, 2021	8.520	8.670	8.390	8.640	638,900	+0.01(+0.12%)
Jan 21, 2021	8.860	8.900	8.600	8.630	425,189	-0.21(-2.38%)
Jan 20, 2021	9.000	9.000	8.590	8.840	380,850	-0.15(-1.67%)
Jan 19, 2021	8.920	9.000	8.650	8.990	359,194	+0.15(+1.70%)
Jan 15, 2021	8.790	9.090	8.740	8.840	282,300	-0.06(-0.67%)
Jan 14, 2021	8.880	9.080	8.810	8.900	583,008	+0.27(+3.13%)
Jan 13, 2021	8.870	8.900	8.580	8.630	239,350	-0.12(-1.37%)
Jan 12, 2021	8.320	8.770	8.290	8.750	342,452	+0.43(+5.17%)
Jan 11, 2021	8.790	8.850	8.170	8.320	545,357	-0.46(-5.24%)
Jan 08, 2021	8.180	8.840	8.120	8.780	1,204,100	+0.64(+7.86%)
Jan 07, 2021	7.920	8.220	7.920	8.140	211,270	+0.20(+2.52%)
Jan 06, 2021	7.770	8.050	7.600	7.940	286,690	+0.28(+3.66%)
Jan 05, 2021	7.290	7.900	7.290	7.660	365,224	+0.28(+3.79%)
Jan 04, 2021	7.510	7.660	7.250	7.380	237,617	-0.05(-0.67%)
Dec 31, 2020		7.430	7.430	7.430	331,569	+0.04(+0.54%)
Dec 30, 2020	7.450	7.740	7.300	7.390	331,569	-0.07(-0.94%)
Dec 29, 2020	7.530	7.660	7.250	7.460	354,269	+0.01(+0.13%)
Dec 28, 2020	8.150	8.180	7.450	7.450	448,906	-0.42(-5.34%)
Dec 24, 2020	8.490	8.950	6.810	7.870	2,793,500	-0.59(-6.97%)
Dec 23, 2020	8.440	8.550	8.290	8.460	249,468	+0.05(+0.59%)
Dec 22, 2020	8.390	8.430	8.160	8.410	225,010	+0.11(+1.33%)
Dec 21, 2020	8.160	8.490	7.955	8.300	259,229	+0.32(+4.01%)
Dec 18, 2020	8.370	8.487	7.950	7.980	393,600	-0.40(-4.77%)
Dec 17, 2020	8.010	8.500	7.920	8.380	322,679	+0.40(+5.01%)
Dec 16, 2020	8.170	8.230	7.920	7.980	130,028	-0.18(-2.21%)
Dec 15, 2020	8.090	8.280	7.770	8.160	228,726	+0.08(+0.99%)
Dec 14, 2020	8.490	8.490	7.860	8.080	328,722	-0.17(-2.06%)
Dec 11, 2020	8.530	8.670	8.130	8.250	272,500	-0.25(-2.94%)
Dec 10, 2020	8.330	8.530	8.300	8.500	174,892	+0.11(+1.31%)
Dec 09, 2020	8.450	8.500	8.090	8.390	362,670	-0.11(-1.29%)
Dec 08, 2020	8.300	8.540	8.210	8.500	229,641	+0.20(+2.41%)
Dec 07, 2020	8.450	8.560	8.100	8.300	371,021	-0.20(-2.35%)
Dec 04, 2020	8.550	8.630	8.400	8.500	210,600	-0.05(-0.58%)
Dec 03, 2020	8.710	8.770	8.370	8.550	272,059	-0.05(-0.58%)
Dec 02, 2020	8.650	8.840	8.580	8.600	259,912	-0.05(-0.58%)
Dec 01, 2020	9.200	9.270	8.570	8.650	585,505	-0.35(-3.89%)
Nov 30, 2020	8.990	9.300	8.820	9.000	446,923	+0.04(+0.45%)
Nov 27, 2020	9.280	9.420	8.570	8.960	536,400	-0.19(-2.08%)
Nov 25, 2020	8.000	9.380	7.950	9.150	942,700	+1.22(+15.38%)
Nov 24, 2020	7.420	7.930	7.290	7.930	392,046	+0.57(+7.74%)
Nov 23, 2020	7.250	7.750	7.110	7.360	463,343	+0.11(+1.52%)
Nov 20, 2020	6.900	7.250	6.860	7.250	504,500	+0.43(+6.30%)
Nov 19, 2020	6.600	6.900	6.600	6.820	419,970	+0.32(+4.92%)
Nov 18, 2020	7.000	7.010	6.370	6.500	893,371	+0.48(+7.97%)
Nov 17, 2020	5.830	6.390	5.750	6.020	468,113	+0.23(+3.97%)
Nov 16, 2020	5.750	5.830	5.670	5.790	181,034	+0.10(+1.76%)
Nov 13, 2020	5.750	5.780	5.670	5.690	198,900	-0.03(-0.52%)
Nov 12, 2020	5.700	5.740	5.510	5.720	156,821	-0.01(-0.17%)
Nov 11, 2020	5.590	5.740	5.430	5.730	112,469	+0.15(+2.69%)
Nov 10, 2020	5.490	5.600	5.390	5.580	125,804	+0.11(+2.01%)
Nov 09, 2020	5.840	5.850	5.290	5.470	229,470	+0.24(+4.59%)
Nov 06, 2020	4.930	5.370	4.930	5.230	212,700	-0.15(-2.79%)
Nov 05, 2020	5.460	5.460	5.290	5.380	137,041	+0.10(+1.89%)
Nov 04, 2020	5.390	5.664	5.190	5.280	239,734	-0.13(-2.40%)
Nov 03, 2020	5.070	5.500	5.010	5.410	234,796	+0.41(+8.20%)
Nov 02, 2020	5.050	5.110	4.890	5.000	185,194	-0.05(-0.99%)
Oct 30, 2020	5.060	5.100	4.890	5.050	223,900	-0.06(-1.17%)
Oct 29, 2020	5.060	5.220	5.030	5.110	290,307	+0.00(+0.00%)
Oct 28, 2020	5.250	5.310	5.050	5.110	293,131	-0.31(-5.72%)
Oct 27, 2020	5.650	5.740	5.400	5.420	176,332	-0.24(-4.24%)
Oct 26, 2020	5.710	5.810	5.530	5.660	177,861	-0.19(-3.25%)
Oct 23, 2020	5.760	5.860	5.650	5.850	137,800	+0.18(+3.17%)
Oct 22, 2020	5.600	5.750	5.520	5.670	120,874	+0.07(+1.25%)
Oct 21, 2020	5.720	5.730	5.550	5.600	147,661	-0.12(-2.10%)
Oct 20, 2020	5.810	5.880	5.680	5.720	98,923	-0.06(-1.04%)
Oct 19, 2020	5.830	5.950	5.630	5.780	197,089	-0.01(-0.17%)
Oct 16, 2020	5.770	5.980	5.770	5.790	135,300	-0.11(-1.86%)
Oct 15, 2020	5.650	5.920	5.550	5.900	251,599	+0.03(+0.51%)
Oct 14, 2020	5.890	6.010	5.830	5.870	172,398	-0.06(-1.01%)
Oct 13, 2020	5.860	6.010	5.760	5.930	157,813	+0.01(+0.17%)
Oct 12, 2020	6.030	6.040	5.858	5.920	272,489	-0.12(-1.99%)
Oct 09, 2020	6.050	6.080	5.940	6.040	228,800	+0.00(+0.00%)
Oct 08, 2020	6.080	6.250	6.040	6.040	384,298	-0.01(-0.17%)
Oct 07, 2020	6.020	6.110	5.930	6.050	300,768	+0.14(+2.37%)
Oct 06, 2020	5.920	6.120	5.870	5.910	441,084	-0.06(-1.01%)
Oct 05, 2020	5.900	6.030	5.900	5.970	184,642	+0.12(+2.05%)
Oct 02, 2020	5.820	6.090	5.750	5.850	463,400	-0.16(-2.66%)
Oct 01, 2020	6.040	6.050	5.900	6.010	495,266	-0.02(-0.33%)
Sep 30, 2020	6.110	6.110	5.840	6.030	499,802	+0.13(+2.20%)
Sep 29, 2020	5.780	6.030	5.520	5.900	900,097	+0.52(+9.67%)
Sep 28, 2020	5.290	5.460	5.158	5.380	331,312	+0.18(+3.46%)
Sep 25, 2020	5.180	5.308	5.110	5.200	257,200	-0.03(-0.57%)
Sep 24, 2020	5.170	5.250	4.970	5.230	222,246	-0.05(-0.95%)
Sep 23, 2020	5.350	5.420	4.930	5.280	749,387	-0.13(-2.40%)
Sep 22, 2020	5.550	5.570	5.170	5.410	751,392	-0.31(-5.42%)
Sep 21, 2020	5.230	6.060	4.850	5.720	5,167,685	+1.11(+24.08%)
Sep 18, 2020	4.780	4.970	4.540	4.610	679,200	-0.10(-2.12%)
Sep 17, 2020	4.520	4.880	4.520	4.710	352,484	+0.13(+2.84%)
Sep 16, 2020	4.590	4.717	4.530	4.580	139,866	+0.01(+0.22%)
Sep 15, 2020	4.650	4.850	4.510	4.570	218,633	-0.10(-2.14%)
Sep 14, 2020	4.500	4.700	4.492	4.670	190,327	+0.22(+4.94%)
Sep 11, 2020	4.530	4.587	4.370	4.450	98,800	-0.05(-1.11%)
Sep 10, 2020	4.620	4.690	4.380	4.500	283,115	-0.03(-0.66%)
Sep 09, 2020	4.420	4.880	4.410	4.530	710,938	+0.13(+2.95%)
Sep 08, 2020	3.960	4.620	3.880	4.400	433,296	+0.40(+10.00%)
Sep 04, 2020	4.050	4.160	3.860	4.000	485,200	-0.06(-1.48%)
Sep 03, 2020	4.330	4.380	3.980	4.060	464,822	-0.22(-5.14%)
Sep 02, 2020	4.430	4.460	4.220	4.280	417,731	-0.19(-4.25%)
Sep 01, 2020	4.670	4.770	4.210	4.470	761,240	-0.20(-4.28%)
Aug 31, 2020	4.930	5.090	4.540	4.670	1,539,183	-0.16(-3.31%)
Aug 28, 2020	4.790	4.850	4.685	4.830	334,900	+0.13(+2.77%)
Aug 27, 2020	4.760	4.760	4.561	4.700	192,255	-0.04(-0.84%)
Aug 26, 2020	4.900	4.900	4.660	4.740	260,827	-0.09(-1.86%)
Aug 25, 2020	4.700	4.885	4.585	4.830	322,327	+0.08(+1.68%)
Aug 24, 2020	5.200	5.200	4.590	4.750	794,031	-0.30(-5.94%)
Aug 21, 2020	5.020	5.160	4.600	5.050	939,500	+0.49(+10.75%)
Aug 20, 2020	4.820	4.940	4.560	4.560	281,423	-0.37(-7.51%)
Aug 19, 2020	4.940	5.130	4.840	4.930	507,682	+0.09(+1.86%)
Aug 18, 2020	4.600	4.920	4.430	4.840	724,613	+0.30(+6.61%)
Aug 17, 2020	4.400	4.460	4.310	4.540	227,803	+0.19(+4.37%)
Aug 14, 2020	4.190	4.370	4.060	4.350	298,600	+0.18(+4.32%)
Aug 13, 2020	4.030	4.231	3.930	4.170	316,121	+0.21(+5.30%)
Aug 12, 2020	4.130	4.210	3.900	3.960	569,545	-0.14(-3.41%)
Aug 11, 2020	4.250	4.280	4.020	4.100	418,149	-0.15(-3.53%)
Aug 10, 2020	4.300	4.400	4.200	4.250	697,400	+0.13(+3.16%)
Aug 07, 2020	4.370	4.400	3.940	4.120	930,300	-0.26(-5.94%)
Aug 06, 2020	4.390	4.400	4.240	4.380	215,225	+0.04(+0.92%)
Aug 05, 2020	4.400	4.410	4.230	4.340	277,528	+0.10(+2.36%)
Aug 04, 2020	4.210	4.430	4.190	4.240	381,028	+0.05(+1.19%)
Aug 03, 2020	4.450	4.610	4.000	4.190	625,980	-0.26(-5.84%)
Jul 31, 2020	4.760	4.760	4.410	4.450	418,300	-0.14(-3.05%)
Jul 30, 2020	4.610	4.820	4.550	4.590	408,782	-0.10(-2.13%)
Jul 29, 2020	4.700	4.877	4.590	4.690	358,373	-0.04(-0.85%)
Jul 28, 2020	4.690	5.020	4.500	4.730	3,173,580	-1.27(-21.17%)
Jul 27, 2020	5.930	6.000	5.720	6.000	296,934	+0.16(+2.74%)
Jul 24, 2020	5.770	5.950	5.600	5.840	135,000	+0.00(+0.00%)
Jul 23, 2020	5.830	5.990	5.660	5.840	154,546	+0.01(+0.17%)
Jul 22, 2020	5.870	6.150	5.830	5.830	202,159	-0.15(-2.51%)
Jul 21, 2020	5.820	5.990	5.590	5.980	172,036	+0.28(+4.91%)
Jul 20, 2020	5.770	5.840	5.510	5.700	239,982	-0.04(-0.70%)
Jul 17, 2020	5.630	5.820	5.610	5.740	111,800	+0.08(+1.41%)
Jul 16, 2020	5.710	5.900	5.640	5.660	121,683	-0.14(-2.41%)
Jul 15, 2020	5.980	5.980	5.610	5.800	280,298	+0.02(+0.35%)
Jul 14, 2020	5.830	6.000	5.470	5.780	423,100	-0.10(-1.70%)
Jul 13, 2020	6.180	6.180	5.880	5.880	283,119	-0.26(-4.23%)
Jul 10, 2020	6.140	6.330	5.900	6.140	335,600	+0.01(+0.16%)
Jul 09, 2020	6.200	6.600	6.110	6.130	414,777	-0.02(-0.33%)
Jul 08, 2020	6.100	6.950	5.820	6.150	1,315,945	+0.43(+7.52%)
Jul 07, 2020	6.040	6.090	5.670	5.720	375,396	-0.43(-6.99%)
Jul 06, 2020	6.150	6.350	5.890	6.150	361,878	+0.00(+0.00%)
Jul 02, 2020	6.250	6.440	6.057	6.150	304,500	+0.07(+1.15%)
Jul 01, 2020	6.570	6.650	6.000	6.080	307,500	-0.22(-3.49%)
Jun 30, 2020	6.110	6.300	5.950	6.300	168,162	+0.13(+2.11%)
Jun 29, 2020	5.780	6.210	5.600	6.170	311,232	+0.46(+8.06%)
Jun 26, 2020	5.870	6.000	5.630	5.710	421,300	-0.39(-6.39%)
Jun 25, 2020	5.810	6.270	5.700	6.100	139,280	+0.05(+0.83%)
Jun 24, 2020	6.410	6.524	5.760	6.050	315,155	-0.51(-7.77%)
Jun 23, 2020	6.520	6.690	6.460	6.560	199,960	+0.10(+1.55%)
Jun 22, 2020	6.370	6.700	6.130	6.460	234,618	+0.21(+3.36%)
Jun 19, 2020	6.000	6.410	5.870	6.250	381,800	+0.24(+3.99%)
Jun 18, 2020	5.720	6.050	5.670	6.010	159,139	+0.19(+3.26%)
Jun 17, 2020	6.100	6.100	5.610	5.820	106,599	-0.16(-2.68%)
Jun 16, 2020	6.150	6.150	5.560	5.980	117,271	+0.04(+0.67%)
Jun 15, 2020	5.380	5.950	5.350	5.940	166,666	+0.21(+3.66%)
Jun 12, 2020	5.780	5.890	5.420	5.730	199,500	+0.22(+3.99%)
Jun 11, 2020	6.130	6.130	5.500	5.510	335,477	-0.75(-11.98%)
Jun 10, 2020	6.110	6.760	5.810	6.260	372,574	+0.26(+4.33%)
Jun 09, 2020	5.750	6.150	5.600	6.000	188,456	+0.13(+2.21%)
Jun 08, 2020	5.840	5.960	5.700	5.870	214,846	+0.03(+0.51%)
Jun 05, 2020	5.360	5.990	5.240	5.840	396,300	+0.71(+13.84%)
Jun 04, 2020	5.480	5.480	4.980	5.130	185,004	-0.34(-6.22%)
Jun 03, 2020	4.770	5.500	4.680	5.470	361,326	+0.81(+17.38%)
Jun 02, 2020	4.710	4.740	4.590	4.660	111,705	+0.06(+1.30%)
Jun 01, 2020	4.440	4.650	4.390	4.600	143,464	+0.18(+4.07%)
May 29, 2020	4.550	4.550	4.380	4.420	145,500	-0.19(-4.12%)
May 28, 2020	4.900	4.990	4.610	4.610	164,817	-0.25(-5.14%)
May 27, 2020	4.850	4.900	4.610	4.860	145,187	+0.10(+2.10%)
May 26, 2020	4.580	4.820	4.459	4.760	209,308	+0.38(+8.68%)
May 22, 2020	4.290	4.410	4.210	4.380	75,400	+0.07(+1.62%)
May 21, 2020	4.140	4.350	4.080	4.310	207,600	+0.18(+4.36%)
May 20, 2020	4.030	4.170	4.010	4.130	127,504	+0.09(+2.23%)
May 19, 2020	4.280	4.285	4.000	4.040	232,460	-0.20(-4.72%)
May 18, 2020	4.000	4.200	3.750	4.240	265,420	+0.29(+7.34%)
May 15, 2020	3.850	3.980	3.720	3.950	171,100	+0.17(+4.50%)
May 14, 2020	3.640	3.920	3.640	3.780	196,876	-0.18(-4.55%)
May 13, 2020	3.810	3.980	3.470	3.960	338,713	+0.18(+4.76%)
May 12, 2020	4.150	4.170	3.780	3.780	293,608	-0.30(-7.35%)
May 11, 2020	4.150	4.160	3.970	4.080	222,766	+0.02(+0.49%)
May 08, 2020	3.940	4.060	3.830	4.060	162,400	+0.18(+4.64%)
May 07, 2020	4.230	4.230	3.800	3.880	191,946	-0.04(-1.02%)
May 06, 2020	4.210	4.250	3.890	3.920	202,355	-0.24(-5.77%)
May 05, 2020	4.300	4.420	4.130	4.160	173,123	+0.01(+0.24%)
May 04, 2020	3.740	4.160	3.740	4.150	174,342	+0.44(+11.86%)