Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cormedix Inc (NQ: CRMD )

9.990 -0.070 (-0.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	10.08	10.53	9.790	9.990	1,562,080	-0.06(-0.65%)
Oct 31, 2024	9.990	10.25	9.750	10.05	2,189,441	+0.00(+0.05%)
Oct 30, 2024	11.34	11.94	9.508	10.05	4,367,990	-2.92(-22.51%)
Oct 29, 2024	13.60	13.85	12.86	12.97	1,745,511	-0.62(-4.56%)
Oct 28, 2024	13.06	13.70	12.80	13.59	2,177,085	+0.55(+4.22%)
Oct 25, 2024	12.50	13.49	12.38	13.04	2,318,008	+0.57(+4.57%)
Oct 24, 2024	12.37	12.67	11.60	12.47	1,888,721	+0.12(+0.97%)
Oct 23, 2024	12.00	12.49	11.82	12.35	2,144,398	+0.31(+2.57%)
Oct 22, 2024	11.25	12.10	11.20	12.04	1,638,302	+0.84(+7.50%)
Oct 21, 2024	11.01	11.22	10.90	11.20	788,838	+0.19(+1.73%)
Oct 18, 2024	10.56	11.03	10.50	11.01	751,428	+0.52(+4.96%)
Oct 17, 2024	10.45	10.59	10.36	10.49	790,145	+0.04(+0.38%)
Oct 16, 2024	10.15	10.66	10.06	10.45	784,612	+0.36(+3.57%)
Oct 15, 2024	9.970	10.15	9.670	10.09	669,878	+0.03(+0.30%)
Oct 14, 2024	10.13	10.16	9.915	10.06	645,366	-0.06(-0.59%)
Oct 11, 2024	9.670	10.17	9.610	10.12	933,711	+0.39(+4.01%)
Oct 10, 2024	9.890	10.15	9.500	9.730	1,155,183	-0.20(-2.01%)
Oct 09, 2024	9.870	9.950	9.445	9.930	1,627,154	+0.26(+2.69%)
Oct 08, 2024	9.300	9.790	9.125	9.670	1,624,060	+0.50(+5.45%)
Oct 07, 2024	8.860	9.356	8.928	9.170	1,318,429	+0.27(+3.03%)
Oct 04, 2024	8.400	9.030	8.280	8.900	1,229,520	+0.61(+7.36%)
Oct 03, 2024	8.160	8.310	8.150	8.290	539,728	+0.02(+0.24%)
Oct 02, 2024	8.050	8.440	8.000	8.270	672,520	+0.17(+2.10%)
Oct 01, 2024	8.040	8.160	7.900	8.100	643,276	+0.02(+0.25%)
Sep 30, 2024	7.980	8.260	7.880	8.080	626,215	+0.03(+0.37%)
Sep 27, 2024	8.340	8.353	7.920	8.050	685,957	-0.18(-2.19%)
Sep 26, 2024	7.900	8.430	7.740	8.230	1,286,710	+0.47(+6.06%)
Sep 25, 2024	7.520	7.850	7.350	7.760	1,340,668	+0.25(+3.33%)
Sep 24, 2024	7.300	7.600	7.270	7.510	816,392	+0.21(+2.88%)
Sep 23, 2024	7.430	7.430	7.070	7.300	895,524	-0.08(-1.08%)
Sep 20, 2024	7.040	7.410	6.930	7.380	1,056,464	+0.37(+5.28%)
Sep 19, 2024	7.400	7.558	6.850	7.010	1,338,347	-0.24(-3.24%)
Sep 18, 2024	7.250	7.410	7.070	7.245	892,956	+0.04(+0.49%)
Sep 17, 2024	7.150	7.290	6.840	7.210	934,982	+0.15(+2.12%)
Sep 16, 2024	7.040	7.110	6.795	7.060	707,390	+0.11(+1.58%)
Sep 13, 2024	6.900	7.140	6.880	6.950	891,671	+0.09(+1.31%)
Sep 12, 2024	6.940	7.000	6.640	6.860	1,061,411	-0.05(-0.72%)
Sep 11, 2024	6.190	7.030	6.100	6.910	2,157,021	+0.68(+10.91%)
Sep 10, 2024	5.610	6.460	5.540	6.230	1,552,360	+0.63(+11.25%)
Sep 09, 2024	5.740	5.830	5.370	5.600	1,113,340	-0.16(-2.78%)
Sep 06, 2024	5.670	5.805	5.310	5.760	832,998	+0.06(+1.05%)
Sep 05, 2024	5.730	5.840	5.600	5.700	533,061	-0.04(-0.70%)
Sep 04, 2024	5.790	5.890	5.630	5.740	622,021	-0.10(-1.71%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Cormedix Inc (NQ: CRMD )

Historical Prices