Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cormedix Inc (NQ: CRMD )

4.390 -0.040 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 4.430 4.470 4.350 4.390 519,004 -0.04(-0.90%)
Jun 20, 2024 4.340 4.515 4.271 4.430 511,232 +0.10(+2.31%)
Jun 18, 2024 4.580 4.580 4.305 4.330 682,445 -0.16(-3.56%)
Jun 17, 2024 4.680 4.770 4.440 4.490 737,820 -0.23(-4.87%)
Jun 14, 2024 4.910 4.910 4.630 4.720 514,168 -0.16(-3.28%)
Jun 13, 2024 4.990 4.990 4.850 4.880 392,535 -0.11(-2.20%)
Jun 12, 2024 5.090 5.180 4.975 4.990 386,561 -0.06(-1.19%)
Jun 11, 2024 5.060 5.100 4.870 5.050 640,803 -0.04(-0.79%)
Jun 10, 2024 5.120 5.170 5.085 5.090 347,345 -0.07(-1.36%)
Jun 07, 2024 5.150 5.195 5.070 5.160 422,358 -0.03(-0.58%)
Jun 06, 2024 5.330 5.410 5.190 5.190 440,516 -0.11(-2.08%)
Jun 05, 2024 5.300 5.465 5.240 5.300 566,294 +0.04(+0.76%)
Jun 04, 2024 5.200 5.330 5.165 5.260 373,841 +0.02(+0.38%)
Jun 03, 2024 5.360 5.375 5.145 5.240 354,900 -0.03(-0.57%)
May 31, 2024 5.300 5.397 5.190 5.270 349,720 -0.01(-0.19%)
May 30, 2024 5.260 5.430 5.230 5.280 462,630 +0.03(+0.57%)
May 29, 2024 5.340 5.375 5.160 5.250 542,209 -0.11(-2.05%)
May 28, 2024 5.180 5.385 5.120 5.360 629,094 +0.24(+4.69%)
May 24, 2024 5.160 5.185 5.040 5.120 254,639 +0.01(+0.20%)
May 23, 2024 5.210 5.219 5.025 5.110 536,520 -0.10(-1.92%)
May 22, 2024 5.060 5.250 5.040 5.210 357,976 +0.13(+2.56%)
May 21, 2024 5.010 5.125 4.940 5.080 549,803 +0.03(+0.59%)
May 20, 2024 5.090 5.135 4.940 5.050 693,902 -0.07(-1.37%)
May 17, 2024 5.230 5.230 5.090 5.120 475,555 -0.08(-1.54%)
May 16, 2024 5.200 5.285 5.060 5.200 478,733 -0.05(-0.95%)
May 15, 2024 5.370 5.420 5.200 5.250 509,921 -0.08(-1.50%)
May 14, 2024 5.280 5.355 5.180 5.330 468,004 +0.03(+0.57%)
May 13, 2024 5.130 5.320 5.100 5.300 441,022 +0.13(+2.51%)
May 10, 2024 5.400 5.510 5.075 5.170 991,715 -0.24(-4.44%)
May 09, 2024 5.850 5.890 5.360 5.410 896,044 -0.29(-5.17%)
May 08, 2024 5.820 5.970 5.620 5.705 810,908 -0.13(-2.31%)
May 07, 2024 5.850 5.950 5.800 5.840 466,594 -0.05(-0.85%)
May 06, 2024 5.950 6.075 5.830 5.890 748,495 +0.05(+0.86%)
May 03, 2024 5.490 5.920 5.431 5.840 1,028,713 +0.47(+8.75%)
May 02, 2024 5.530 5.588 5.280 5.370 625,362 -0.15(-2.72%)
May 01, 2024 5.240 5.700 5.230 5.520 902,216 +0.26(+5.04%)
Apr 30, 2024 5.250 5.335 5.180 5.255 373,158 -0.03(-0.47%)
Apr 29, 2024 5.320 5.390 5.180 5.280 365,531 -0.03(-0.56%)
Apr 26, 2024 5.180 5.330 5.090 5.310 315,424 +0.12(+2.31%)
Apr 25, 2024 5.250 5.410 5.110 5.190 745,280 -0.14(-2.63%)
Apr 24, 2024 5.480 5.490 5.275 5.330 419,979 -0.12(-2.20%)
Apr 23, 2024 5.290 5.579 5.260 5.450 572,756 +0.17(+3.22%)
Apr 22, 2024 5.250 5.300 5.000 5.280 465,592 +0.00(+0.00%)
Apr 19, 2024 5.500 6.220 5.130 5.280 1,992,172 -0.14(-2.58%)
Apr 18, 2024 5.450 5.765 5.330 5.420 628,596 -0.02(-0.37%)
Apr 17, 2024 5.470 5.560 5.290 5.440 731,887 +0.03(+0.55%)
Apr 16, 2024 5.440 5.510 5.120 5.410 719,941 +0.03(+0.56%)
Apr 15, 2024 5.980 6.170 5.155 5.380 1,501,580 -0.46(-7.88%)
Apr 12, 2024 6.440 7.000 5.735 5.840 2,327,960 -0.55(-8.61%)
Apr 11, 2024 5.410 6.400 5.250 6.390 2,630,459 +1.11(+21.02%)
Apr 10, 2024 4.670 5.340 4.650 5.280 1,499,201 +0.53(+11.16%)
Apr 09, 2024 4.850 4.875 4.680 4.750 438,240 -0.01(-0.21%)
Apr 08, 2024 4.740 4.880 4.650 4.760 642,579 +0.05(+1.06%)
Apr 05, 2024 4.450 4.840 4.370 4.710 995,358 +0.25(+5.61%)
Apr 04, 2024 4.170 4.490 4.170 4.460 534,247 +0.33(+7.99%)
Apr 03, 2024 4.060 4.145 4.050 4.130 189,447 +0.05(+1.23%)
Apr 02, 2024 4.150 4.242 4.070 4.080 316,063 -0.09(-2.16%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.