Cormedix Inc (NY: CRMD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	7.760	7.850	7.640	7.680	97,300	-0.02(-0.26%)
Aug 29, 2019	7.820	7.880	7.630	7.700	126,752	-0.04(-0.52%)
Aug 28, 2019	7.580	7.860	7.580	7.740	137,470	+0.05(+0.65%)
Aug 27, 2019	7.740	7.870	7.430	7.690	285,517	-0.07(-0.90%)
Aug 26, 2019	7.960	8.220	7.690	7.760	136,806	-0.18(-2.27%)
Aug 23, 2019	8.090	8.205	7.800	7.940	215,100	-0.20(-2.46%)
Aug 22, 2019	8.180	8.280	8.080	8.140	131,344	-0.06(-0.73%)
Aug 21, 2019	8.330	8.390	8.040	8.200	606,554	-0.09(-1.09%)
Aug 20, 2019	8.320	8.560	8.290	8.290	157,157	-0.05(-0.60%)
Aug 19, 2019	8.490	8.540	8.150	8.340	262,711	+0.23(+2.84%)
Aug 16, 2019	8.030	8.270	8.010	8.110	252,800	+0.19(+2.40%)
Aug 15, 2019	7.860	8.300	7.854	7.920	272,168	-0.01(-0.13%)
Aug 14, 2019	7.790	8.210	7.710	7.930	357,723	-0.27(-3.29%)
Aug 13, 2019	8.150	8.330	7.900	8.200	252,192	+0.04(+0.49%)
Aug 12, 2019	8.200	8.470	8.040	8.160	210,590	-0.04(-0.49%)
Aug 09, 2019	8.300	8.600	8.130	8.200	171,400	-0.19(-2.26%)
Aug 08, 2019	8.580	8.770	8.050	8.390	463,158	-0.16(-1.87%)
Aug 07, 2019	8.670	8.800	8.510	8.550	170,876	-0.21(-2.40%)
Aug 06, 2019	8.700	8.920	8.570	8.760	183,307	+0.23(+2.70%)
Aug 05, 2019	9.100	9.190	8.428	8.530	429,461	-0.72(-7.78%)
Aug 02, 2019	9.370	9.753	9.180	9.250	223,100	-0.13(-1.39%)
Aug 01, 2019	9.720	9.930	9.110	9.380	441,435	-0.31(-3.20%)
Jul 31, 2019	9.470	9.920	9.430	9.690	428,288	+0.25(+2.65%)
Jul 30, 2019	9.150	9.710	9.120	9.440	399,449	+0.24(+2.61%)
Jul 29, 2019	8.940	9.340	8.940	9.200	237,869	+0.30(+3.37%)
Jul 26, 2019	8.860	9.205	8.813	8.900	154,400	+0.09(+1.02%)
Jul 25, 2019	8.900	9.025	8.810	8.810	105,118	-0.13(-1.45%)
Jul 24, 2019	8.860	9.070	8.740	8.940	289,631	+0.08(+0.90%)
Jul 23, 2019	8.980	9.020	8.760	8.860	143,242	-0.17(-1.88%)
Jul 22, 2019	9.000	9.080	8.710	9.030	199,069	-0.03(-0.33%)
Jul 19, 2019	9.030	9.261	8.990	9.060	257,900	+0.03(+0.33%)
Jul 18, 2019	9.070	9.260	8.880	9.030	448,242	+0.04(+0.44%)
Jul 17, 2019	8.300	9.380	8.290	8.990	598,668	+0.69(+8.31%)
Jul 16, 2019	8.610	8.750	8.300	8.300	153,756	-0.28(-3.26%)
Jul 15, 2019	9.000	9.050	8.212	8.580	591,075	-0.37(-4.13%)
Jul 12, 2019	9.300	9.500	8.890	8.950	348,300	-0.42(-4.48%)
Jul 11, 2019	9.280	9.640	9.280	9.370	213,902	+0.04(+0.43%)
Jul 10, 2019	9.650	9.740	8.821	9.330	352,271	-0.24(-2.51%)
Jul 09, 2019	9.500	9.990	9.060	9.570	842,097	+0.25(+2.68%)
Jul 08, 2019	9.170	9.390	8.730	9.320	351,034	+0.13(+1.41%)
Jul 05, 2019	9.160	9.570	9.060	9.190	210,100	-0.08(-0.86%)
Jul 03, 2019	9.380	9.510	9.200	9.270	288,800	-0.15(-1.59%)
Jul 02, 2019	9.190	9.420	8.910	9.420	346,750	+0.30(+3.29%)
Jul 01, 2019	8.960	9.750	8.750	9.120	988,819	+0.15(+1.67%)
Jun 28, 2019	7.600	8.970	7.600	8.970	3,468,300	+1.43(+18.97%)
Jun 27, 2019	7.660	7.830	7.440	7.540	218,574	-0.16(-2.08%)
Jun 26, 2019	7.840	7.970	7.650	7.700	172,251	-0.01(-0.13%)
Jun 25, 2019	7.710	8.100	7.630	7.710	273,100	-0.06(-0.77%)
Jun 24, 2019	7.940	8.100	7.770	7.770	380,433	-0.20(-2.51%)
Jun 21, 2019	7.950	8.080	7.770	7.970	177,800	+0.09(+1.14%)
Jun 20, 2019	7.750	8.050	7.610	7.880	288,702	+0.28(+3.68%)
Jun 19, 2019	7.150	7.630	7.080	7.600	196,089	+0.40(+5.56%)
Jun 18, 2019	7.280	7.290	7.050	7.200	209,613	-0.05(-0.69%)
Jun 17, 2019	7.120	7.347	7.050	7.250	251,989	+0.10(+1.40%)
Jun 14, 2019	7.410	7.410	7.040	7.150	208,900	-0.33(-4.41%)
Jun 13, 2019	8.010	8.050	7.210	7.480	368,007	-0.52(-6.50%)
Jun 12, 2019	7.920	8.260	7.720	8.000	623,172	+0.17(+2.17%)
Jun 11, 2019	7.290	8.210	7.120	7.830	784,835	+0.43(+5.81%)
Jun 10, 2019	6.370	7.650	6.370	7.400	691,097	+1.05(+16.54%)
Jun 07, 2019	6.410	6.530	6.320	6.350	175,700	-0.03(-0.47%)
Jun 06, 2019	6.540	6.800	6.350	6.380	131,612	-0.14(-2.15%)
Jun 05, 2019	6.390	6.910	6.380	6.520	422,594	+0.26(+4.15%)
Jun 04, 2019	6.000	6.300	5.960	6.260	414,935	+0.33(+5.56%)