Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cormedix Inc (NQ: CRMD )

8.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 6.240 6.300 5.760 5.840 751,811 -0.40(-6.41%)
Aug 30, 2024 6.100 6.370 6.000 6.240 484,230 +0.17(+2.80%)
Aug 29, 2024 6.030 6.390 6.030 6.070 514,753 +0.05(+0.83%)
Aug 28, 2024 6.190 6.199 5.945 6.020 529,504 -0.15(-2.43%)
Aug 27, 2024 6.210 6.330 5.930 6.170 839,364 -0.10(-1.59%)
Aug 26, 2024 5.860 6.370 5.640 6.270 1,952,718 +0.62(+10.97%)
Aug 23, 2024 5.150 5.738 5.100 5.650 1,106,656 +0.55(+10.78%)
Aug 22, 2024 5.010 5.250 4.870 5.100 455,444 +0.09(+1.80%)
Aug 21, 2024 5.000 5.160 4.895 5.010 451,000 -0.01(-0.20%)
Aug 20, 2024 5.120 5.215 4.880 5.020 467,745 -0.14(-2.71%)
Aug 19, 2024 4.810 5.210 4.675 5.160 960,865 +0.35(+7.28%)
Aug 16, 2024 4.810 4.925 4.670 4.810 712,005 +0.01(+0.31%)
Aug 15, 2024 4.930 4.950 4.681 4.795 911,898 -0.12(-2.54%)
Aug 14, 2024 4.150 4.990 3.900 4.920 2,870,936 +1.14(+30.16%)
Aug 13, 2024 3.700 3.815 3.610 3.780 517,060 +0.14(+3.85%)
Aug 12, 2024 3.830 3.890 3.625 3.640 649,805 -0.18(-4.71%)
Aug 09, 2024 4.030 4.075 3.780 3.820 723,777 -0.18(-4.50%)
Aug 08, 2024 4.000 4.100 3.925 4.000 433,629 +0.06(+1.52%)
Aug 07, 2024 4.050 4.130 3.930 3.940 438,480 -0.10(-2.60%)
Aug 06, 2024 4.100 4.170 4.020 4.045 271,361 -0.01(-0.37%)
Aug 05, 2024 3.940 4.165 3.725 4.060 614,841 -0.16(-3.79%)
Aug 02, 2024 4.390 4.401 4.150 4.220 488,299 -0.24(-5.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.