Advertisement
Advertisement
U.S. Markets open in 5 hrs 31 mins
Advertisement
Advertisement
Advertisement
Advertisement

CorMedix Inc. (CRMD)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.8800-0.0700 (-2.37%)
At close: 04:00PM EDT
3.0300 +0.15 (+5.21%)
After hours: 07:42PM EDT
Advertisement
Advertisement
Time Period:
Sep 26, 2021 - Sep 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 2022------
Sep 23, 20222.92002.98002.85002.88002.8800208,600
Sep 22, 20223.03003.06002.93002.95002.9500211,900
Sep 21, 20223.19003.22003.02003.04003.0400286,800
Sep 20, 20223.22003.31003.15003.18003.1800224,300
Sep 19, 20223.33003.38003.18003.22003.2200274,500
Sep 16, 20223.46003.53003.35003.38003.3800200,300
Sep 15, 20223.56003.59003.46003.49003.4900136,900
Sep 14, 20223.60003.68003.55003.56003.5600189,300
Sep 13, 20223.64003.67003.53003.59003.5900161,000
Sep 12, 20223.74003.80003.64003.74003.7400106,600
Sep 09, 20223.67003.81003.63003.72003.7200115,900
Sep 08, 20223.47003.69003.45003.65003.6500163,300
Sep 07, 20223.41003.61003.40003.56003.5600158,300
Sep 06, 20223.48003.51003.33003.38003.3800234,800
Sep 02, 20223.49003.65003.41003.52003.5200151,500
Sep 01, 20223.51003.51003.38003.44003.4400277,700
Aug 31, 20223.52003.57003.38003.53003.5300198,600
Aug 30, 20223.70003.70003.46003.48003.4800239,700
Aug 29, 20223.71003.77003.62003.65003.6500177,100
Aug 26, 20223.84003.86003.72003.73003.7300165,600
Aug 25, 20223.99004.04003.77003.82003.8200296,600
Aug 24, 20223.91004.03003.81003.93003.9300160,900
Aug 23, 20223.69003.93003.66003.91003.9100247,700
Aug 22, 20223.85003.86003.63003.72003.7200370,100
Aug 19, 20223.95003.98003.82003.91003.9100234,400
Aug 18, 20224.00004.12003.96004.02004.0200303,100
Aug 17, 20224.19004.25004.00004.02004.0200277,700
Aug 16, 20224.13004.35003.96004.28004.2800516,700
Aug 15, 20224.12004.49003.83004.13004.1300950,200
Aug 12, 20223.71004.37003.71004.15004.15001,025,200
Aug 11, 20223.26003.87003.21003.72003.72001,480,700
Aug 10, 20223.20003.53003.05003.38003.38001,453,700
Aug 09, 20223.00003.59003.00003.20003.20005,001,300
Aug 08, 20227.25008.03007.23007.52007.52001,690,500
Aug 05, 20226.41007.13006.41007.13007.1300449,500
Aug 04, 20226.30006.98006.21006.55006.5500626,500
Aug 03, 20226.10006.47006.06006.25006.2500540,200
Aug 02, 20225.52006.33005.52006.00006.0000579,000
Aug 01, 20225.36005.75005.35005.49005.4900209,700
Jul 29, 20225.42005.64005.29005.35005.3500364,400
Jul 28, 20225.41005.50005.12005.47005.4700141,900
Jul 27, 20225.47005.50005.30005.41005.4100210,500
Jul 26, 20225.41005.49005.20005.45005.4500277,600
Jul 25, 20225.40005.49005.17005.47005.4700176,500
Jul 22, 20225.58005.64005.25005.42005.4200351,700
Jul 21, 20225.45005.67005.32005.53005.5300378,300
Jul 20, 20224.61005.80004.61005.45005.45001,055,100
Jul 19, 20224.48004.75004.45004.60004.6000221,600
Jul 18, 20224.62004.72004.42004.44004.4400342,500
Jul 15, 20224.23004.72004.19004.61004.6100360,200
Jul 14, 20224.21004.29004.11004.19004.1900144,500
Jul 13, 20224.10004.28004.00004.24004.2400195,400
Jul 12, 20223.95004.19003.77004.19004.1900207,000
Jul 11, 20224.20004.20003.88003.89003.8900175,500
Jul 08, 20224.01004.25004.01004.18004.1800157,100
Jul 07, 20223.95004.10003.87004.08004.0800190,400
Jul 06, 20224.40004.55003.85003.92003.9200936,700
Jul 05, 20223.79004.37003.76004.32004.3200511,500
Jul 01, 20224.03004.12003.74003.83003.8300334,200
Jun 30, 20223.54004.15003.54004.02004.0200565,100
Jun 29, 20223.54003.65003.47003.59003.5900154,700
Jun 28, 20223.52003.65003.42003.56003.5600242,700
Jun 27, 20223.43003.63003.30003.53003.5300254,600
Jun 24, 20223.63003.79003.30003.45003.45004,726,100
Jun 23, 20223.27003.63003.26003.62003.6200529,900
Jun 22, 20222.93003.29002.93003.20003.2000400,200
Jun 21, 20222.84003.08002.80002.99002.9900433,100
Jun 17, 20222.74002.91002.74002.82002.8200341,500
Jun 16, 20222.81002.86002.65002.73002.7300430,100
Jun 15, 20222.79002.96002.74002.88002.8800345,900
Jun 14, 20222.94002.95002.66002.76002.7600289,800
Jun 13, 20222.90002.90002.75002.89002.8900325,900
Jun 10, 20223.08003.10002.87002.94002.9400388,400
Jun 09, 20223.18003.21003.03003.15003.1500346,600
Jun 08, 20223.05003.26003.05003.19003.1900426,600
Jun 07, 20222.88003.12002.87003.05003.0500519,600
Jun 06, 20222.97003.00002.85002.90002.9000419,600
Jun 03, 20223.00003.09002.94003.00003.0000364,400
Jun 02, 20223.02003.02002.95003.00003.0000234,400
Jun 01, 20223.30003.44002.94003.00003.0000761,900
May 31, 20223.10003.34003.07003.24003.2400365,400
May 27, 20223.18003.18003.07003.10003.1000472,800
May 26, 20223.22003.26003.14003.18003.1800363,900
May 25, 20223.21003.31003.14003.24003.2400312,000
May 24, 20223.25003.33003.17003.25003.2500282,200
May 23, 20223.42003.45003.25003.30003.3000178,700
May 20, 20223.52003.58003.27003.36003.3600309,800
May 19, 20223.59003.65003.46003.49003.4900288,800
May 18, 20223.80003.89003.57003.60003.6000361,000
May 17, 20223.68003.94003.68003.82003.8200419,200
May 16, 20223.36003.87003.28003.61003.6100788,900
May 13, 20223.22003.33003.08003.27003.2700418,300
May 12, 20223.04003.28002.87002.98002.9800401,100
May 11, 20223.34003.34003.03003.04003.0400375,400
May 10, 20223.19003.40003.16003.38003.3800326,300
May 09, 20223.32003.32003.05003.08003.0800343,300
May 06, 20223.39003.39003.20003.34003.3400331,600
May 05, 20223.55003.60003.33003.40003.4000214,400
May 04, 20223.55003.62003.32003.61003.6100280,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement