NasdaqGM - Delayed Quote USD

CorMedix Inc. (CRMD)

Compare
10.27
-0.70
(-6.38%)
At close: January 31 at 4:00:02 PM EST
10.27
-0.00
(-0.05%)
After hours: 7:56:37 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202511.0011.2510.2510.2710.271,366,547
Jan 30, 202511.3011.4410.9310.9710.97922,900
Jan 29, 202512.1312.3911.1011.2911.291,536,500
Jan 28, 202512.4012.6712.0212.1612.161,610,400
Jan 27, 202512.0712.4912.0312.3812.381,589,400
Jan 24, 202512.2512.7412.2112.4212.421,004,500
Jan 23, 202512.2012.5811.9012.3012.301,058,500
Jan 22, 202512.5012.5712.1212.3012.30834,900
Jan 21, 202512.2812.5011.7412.4912.491,234,400
Jan 17, 202512.7913.0912.1412.1712.171,726,700
Jan 16, 202511.8912.8911.6512.7912.791,720,900
Jan 15, 202511.3511.9611.0311.9011.901,247,300
Jan 14, 202511.2411.4210.9811.2211.22882,900
Jan 13, 202511.3311.5010.8511.1211.121,523,000
Jan 10, 202510.8111.2410.4811.1911.191,860,700
Jan 8, 202510.4311.0010.1110.8110.812,382,100
Jan 7, 202510.1310.899.3610.3010.305,658,300
Jan 6, 20258.258.347.917.937.93496,300
Jan 3, 20258.248.388.098.188.18444,400
Jan 2, 20258.158.398.068.228.22694,700
Dec 31, 20248.198.237.798.108.101,152,000
Dec 30, 20248.138.157.928.108.10712,900
Dec 27, 20248.418.498.068.218.21474,700
Dec 26, 20248.288.518.238.508.50408,100
Dec 24, 20248.508.528.258.338.33230,500
Dec 23, 20248.558.558.178.428.42633,200
Dec 20, 20248.668.958.518.578.572,460,700
Dec 19, 20248.449.028.298.878.871,140,600
Dec 18, 20248.538.728.008.128.12711,900
Dec 17, 20248.258.578.128.548.54685,800
Dec 16, 20248.378.568.178.318.311,354,800
Dec 13, 20248.758.898.358.388.38860,200
Dec 12, 20249.489.508.778.778.77918,300
Dec 11, 20249.329.549.209.539.53778,500
Dec 10, 20249.349.529.029.189.181,855,800
Dec 9, 20249.489.649.039.359.35840,500
Dec 6, 20249.799.889.489.509.50565,200
Dec 5, 20249.689.799.449.709.70513,800
Dec 4, 20249.859.979.519.689.68569,200
Dec 3, 20249.809.899.409.859.85771,900
Dec 2, 20249.8110.079.639.909.90886,900
Nov 29, 20249.9810.179.759.869.86323,400
Nov 27, 20249.8910.269.619.989.98727,700
Nov 26, 20249.9510.079.459.789.781,206,800
Nov 25, 20249.9810.329.869.959.95857,000
Nov 22, 202410.3410.379.939.969.96880,100
Nov 21, 202410.6310.8010.3210.3310.33688,800
Nov 20, 202411.0711.4110.6010.7410.742,081,800
Nov 19, 202410.7111.1110.5311.0711.07770,600
Nov 18, 202410.3210.9210.3210.9110.911,007,200
Nov 15, 202410.8310.9510.1610.3310.331,151,500
Nov 14, 202411.3011.4510.9711.0011.001,311,200
Nov 13, 202411.8812.0511.3411.3511.35943,400
Nov 12, 202412.0412.1411.2711.6711.67952,500
Nov 11, 202411.8912.4011.5112.0412.041,118,400
Nov 8, 202410.6911.7010.6011.6011.601,502,300
Nov 7, 202410.4410.7110.2810.6310.631,047,100
Nov 6, 202410.4610.629.9210.3210.321,143,900
Nov 5, 20249.5810.289.5810.1510.151,505,700
Nov 4, 202410.1110.509.409.599.591,867,600
Nov 1, 202410.0810.539.799.999.991,562,100
Oct 31, 20249.9910.259.7510.0610.062,189,300
Oct 30, 202411.3411.949.5110.0510.054,370,900
Oct 29, 202413.6013.8512.8612.9712.971,746,200
Oct 28, 202413.0613.7012.8013.5913.592,177,200
Oct 25, 202412.5013.4912.3813.0413.042,317,900
Oct 24, 202412.3712.6711.6012.4712.471,888,900
Oct 23, 202412.0012.4911.8212.3512.352,144,900
Oct 22, 202411.2512.1011.2012.0412.041,639,300
Oct 21, 202411.0111.2210.9011.2011.20788,700
Oct 18, 202410.5611.0310.5011.0111.01751,300
Oct 17, 202410.4510.5910.3610.4910.49790,100
Oct 16, 202410.1510.6610.0610.4510.45785,200
Oct 15, 20249.9710.159.6710.0910.09669,900
Oct 14, 202410.1310.169.9110.0610.06645,400
Oct 11, 20249.6710.179.6110.1210.12933,700
Oct 10, 20249.8910.159.509.739.731,155,200
Oct 9, 20249.879.959.459.939.931,631,300
Oct 8, 20249.309.799.139.679.671,625,400
Oct 7, 20248.869.368.829.179.171,318,300
Oct 4, 20248.409.038.288.908.901,230,600
Oct 3, 20248.168.318.158.298.29539,700
Oct 2, 20248.058.448.008.278.27672,800
Oct 1, 20248.048.167.908.108.10643,400
Sep 30, 20247.988.267.888.088.08626,200
Sep 27, 20248.348.357.928.058.05685,800
Sep 26, 20247.908.437.748.238.231,286,700
Sep 25, 20247.527.857.357.767.761,340,700
Sep 24, 20247.307.607.277.517.51816,400
Sep 23, 20247.437.437.077.307.30895,500
Sep 20, 20247.047.416.937.387.381,056,400
Sep 19, 20247.407.566.857.017.011,338,300
Sep 18, 20247.257.417.077.257.25896,400
Sep 17, 20247.157.296.847.217.21935,000
Sep 16, 20247.047.116.807.067.06707,400
Sep 13, 20246.907.146.886.956.95891,700
Sep 12, 20246.947.006.646.866.861,061,400
Sep 11, 20246.197.036.106.916.912,157,500
Sep 10, 20245.616.465.546.236.231,552,600
Sep 9, 20245.745.835.375.605.601,113,300
Sep 6, 20245.675.815.315.765.76832,900
Sep 5, 20245.735.845.605.705.70533,100
Sep 4, 20245.795.895.635.745.74622,100
Sep 3, 20246.246.305.765.845.84752,100
Aug 30, 20246.106.376.006.246.24484,200
Aug 29, 20246.036.396.036.076.07514,800
Aug 28, 20246.196.205.956.026.02530,900
Aug 27, 20246.216.335.936.176.17839,300
Aug 26, 20245.866.375.646.276.271,953,200
Aug 23, 20245.155.745.105.655.651,106,700
Aug 22, 20245.015.254.875.105.10455,400
Aug 21, 20245.005.164.895.015.01451,000
Aug 20, 20245.125.224.885.025.02467,700
Aug 19, 20244.815.214.685.165.16960,900
Aug 16, 20244.814.934.674.814.81712,000
Aug 15, 20244.934.954.684.804.80911,900
Aug 14, 20244.154.993.904.924.922,871,900
Aug 13, 20243.703.823.613.783.78516,900
Aug 12, 20243.833.893.633.643.64649,800
Aug 9, 20244.034.083.783.823.82723,800
Aug 8, 20244.004.103.934.004.00433,600
Aug 7, 20244.054.133.933.943.94440,000
Aug 6, 20244.104.174.024.054.05271,800
Aug 5, 20243.944.173.734.064.06615,900
Aug 2, 20244.394.404.154.224.22488,300
Aug 1, 20244.604.654.414.464.46414,200
Jul 31, 20244.634.724.464.584.58644,400
Jul 30, 20244.634.954.524.524.521,632,300
Jul 29, 20244.514.704.344.684.68608,400
Jul 26, 20244.754.794.524.544.54357,600
Jul 25, 20244.744.794.604.714.71415,600
Jul 24, 20244.794.914.734.774.77287,900
Jul 23, 20244.734.994.674.834.83419,900
Jul 22, 20244.654.784.654.744.74333,500
Jul 19, 20244.674.914.574.654.65208,800
Jul 18, 20244.834.904.624.664.66330,200
Jul 17, 20244.885.014.794.854.85368,200
Jul 16, 20245.005.054.905.005.00589,200
Jul 15, 20244.784.944.734.904.90371,800
Jul 12, 20245.005.044.734.784.78552,900
Jul 11, 20244.494.924.484.914.91711,900
Jul 10, 20244.334.484.284.454.45343,300
Jul 9, 20244.164.394.164.304.30426,700
Jul 8, 20244.154.474.124.184.18526,800
Jul 5, 20244.134.154.014.124.12322,900
Jul 3, 20244.154.204.104.134.13308,900
Jul 2, 20244.264.264.104.124.12442,200
Jul 1, 20244.314.404.234.284.28347,200
Jun 28, 20244.324.434.124.334.331,197,900
Jun 27, 20244.164.344.144.334.33333,600
Jun 26, 20244.154.214.074.154.15332,600
Jun 25, 20244.254.284.174.184.18288,600
Jun 24, 20244.434.454.254.254.25337,100
Jun 21, 20244.434.474.354.394.39519,000
Jun 20, 20244.344.514.274.434.43511,200
Jun 18, 20244.584.584.314.334.33682,400
Jun 17, 20244.684.774.444.494.49738,100
Jun 14, 20244.914.914.634.724.72514,000
Jun 13, 20244.994.994.854.884.88392,800
Jun 12, 20245.095.184.974.994.99386,600
Jun 11, 20245.065.104.875.055.05640,800
Jun 10, 20245.125.175.095.095.09347,300
Jun 7, 20245.155.205.075.165.16422,300
Jun 6, 20245.335.415.195.195.19440,500
Jun 5, 20245.305.475.245.305.30566,200
Jun 4, 20245.205.335.175.265.26373,800
Jun 3, 20245.365.385.155.245.24354,900
May 31, 20245.305.405.195.275.27349,600
May 30, 20245.265.435.235.285.28462,600
May 29, 20245.345.385.165.255.25542,200
May 28, 20245.185.395.125.365.36629,100
May 24, 20245.165.195.045.125.12253,900
May 23, 20245.215.225.035.115.11536,500
May 22, 20245.065.255.045.215.21358,000
May 21, 20245.015.134.945.085.08549,800
May 20, 20245.095.144.945.055.05693,900
May 17, 20245.235.235.095.125.12475,500
May 16, 20245.205.295.065.205.20478,700
May 15, 20245.375.425.205.255.25509,900
May 14, 20245.285.365.185.335.33468,000
May 13, 20245.135.325.105.305.30442,900
May 10, 20245.405.515.085.175.17991,700
May 9, 20245.855.895.365.415.41896,000
May 8, 20245.825.975.625.715.71810,900
May 7, 20245.855.955.805.845.84466,600
May 6, 20245.956.085.835.895.89748,700
May 3, 20245.495.925.435.845.841,028,700
May 2, 20245.535.595.285.375.37625,400
May 1, 20245.245.705.235.525.52902,100
Apr 30, 20245.255.345.185.265.26373,100
Apr 29, 20245.325.395.185.285.28365,500
Apr 26, 20245.185.335.095.315.31315,400
Apr 25, 20245.255.415.115.195.19745,300
Apr 24, 20245.485.495.285.335.33422,900
Apr 23, 20245.295.585.265.455.45572,800
Apr 22, 20245.255.305.005.285.28465,600
Apr 19, 20245.506.225.135.285.281,990,300
Apr 18, 20245.455.775.335.425.42628,400
Apr 17, 20245.475.565.295.445.44731,800
Apr 16, 20245.445.515.125.415.41720,000
Apr 15, 20245.986.175.165.385.381,502,200
Apr 12, 20246.447.005.745.845.842,326,800
Apr 11, 20245.416.405.256.396.392,635,900
Apr 10, 20244.675.344.655.285.281,505,200
Apr 9, 20244.854.884.684.754.75438,500
Apr 8, 20244.744.884.654.764.76642,600
Apr 5, 20244.454.844.374.714.71993,100
Apr 4, 20244.174.494.174.464.46539,500
Apr 3, 20244.064.144.054.134.13189,400
Apr 2, 20244.154.244.074.084.08316,000
Apr 1, 20244.274.274.164.174.17206,300
Mar 28, 20244.174.264.174.244.24339,800
Mar 27, 20244.174.234.064.164.16379,800
Mar 26, 20244.124.254.114.114.11486,900
Mar 25, 20243.924.163.924.084.08489,700
Mar 22, 20243.924.053.853.923.92381,400
Mar 21, 20243.843.933.823.903.90296,400
Mar 20, 20243.793.853.723.803.80365,300
Mar 19, 20243.773.893.753.833.83350,500
Mar 18, 20243.823.883.643.803.80447,600
Mar 15, 20244.214.213.803.813.811,004,400
Mar 14, 20243.964.403.954.184.181,482,400
Mar 13, 20243.473.923.473.903.901,073,700
Mar 12, 20243.433.463.033.423.421,217,000
Mar 11, 20243.683.713.483.523.52618,500
Mar 8, 20243.693.783.613.683.68435,000
Mar 7, 20243.633.683.573.623.62276,200
Mar 6, 20243.593.633.553.593.59183,300
Mar 5, 20243.533.623.503.553.55306,800
Mar 4, 20243.663.673.533.533.53312,500
Mar 1, 20243.553.743.553.673.67400,400
Feb 29, 20243.603.643.543.543.54272,400
Feb 28, 20243.553.653.513.543.54268,900
Feb 27, 20243.333.583.333.533.53438,400
Feb 26, 20243.263.443.253.313.31382,400
Feb 23, 20243.233.293.203.283.28220,500
Feb 22, 20243.253.313.243.243.24307,700
Feb 21, 20243.303.313.233.253.25157,100
Feb 20, 20243.263.343.223.293.29317,200
Feb 16, 20243.253.353.223.313.31241,300
Feb 15, 20243.223.303.173.273.27272,000
Feb 14, 20243.113.243.113.203.20313,700
Feb 13, 20243.203.213.083.083.08447,500
Feb 12, 20243.203.353.203.293.29480,700
Feb 9, 20243.063.203.023.183.18311,900
Feb 8, 20242.963.032.893.023.02320,700
Feb 7, 20242.972.992.912.942.94269,900
Feb 6, 20242.993.092.932.962.96645,600
Feb 5, 20243.093.102.942.982.98473,800
Feb 2, 20243.063.162.913.103.10770,700
Feb 1, 20243.003.092.923.043.04484,300

Related Tickers

CAPR Capricor Therapeutics, Inc.
15.04
-1.05%
 
CKPT Checkpoint Therapeutics, Inc.
2.8400
0.00%
 
MIST Milestone Pharmaceuticals Inc.
1.9700
-2.48%
 
VRNA Verona Pharma plc
57.30
+0.10%
 
AUPH Aurinia Pharmaceuticals Inc.
7.95
-0.63%
 
BCAB BioAtla, Inc.
0.4700
-0.84%
 
TGTX TG Therapeutics, Inc.
31.70
-4.98%
 
AVXL Anavex Life Sciences Corp.
9.27
-3.13%
 
CRDF Cardiff Oncology, Inc.
4.0300
+1.51%
 
ADMA ADMA Biologics, Inc.
16.15
+0.31%