CorMedix Inc (CRMD)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.525 | 7.3477956613 | 7.145 | 7.765 | 6.8501 | 982827 | 7.26665259 | CS |
| 4 | 1.48 | 23.9095315024 | 6.19 | 7.765 | 5.31 | 906295 | 6.64637245 | CS |
| 12 | 3.52 | 84.8192771084 | 4.15 | 7.765 | 3.625 | 725220 | 5.568123 | CS |
| 26 | 3.75 | 95.6632653061 | 3.92 | 7.765 | 3.625 | 672376 | 5.36895072 | CS |
| 52 | 4.02 | 110.136986301 | 3.65 | 7.765 | 2.57 | 660977 | 4.43274589 | CS |
| 156 | 2.99 | 63.8888888889 | 4.68 | 8.025 | 2.57 | 461815 | 4.37109846 | CS |
| 260 | -2.09 | -21.4139344262 | 9.76 | 18.8 | 2.57 | 500370 | 5.71106798 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 7.51 | 0.21 | 2.88 | 7.3 | 7.6 | 7.27 | 816392 |
| 1727130900 | 7.3 | -0.08 | -1.08 | 7.4 | 7.43 | 7.07 | 895524 |
| 1726871700 | 7.38 | 0.37 | 5.28 | 7.04 | 7.41 | 6.93 | 1056448 |
| 1726785300 | 7.01 | -0.24 | -3.24 | 7.4 | 7.5584 | 6.8501 | 1338347 |
| 1726698900 | 7.245 | 0.04 | 0.49 | 7.25 | 7.41 | 7.07 | 890783 |
| 1726612500 | 7.21 | 0.15 | 2.12 | 7.15 | 7.29 | 6.84 | 934852 |
| 1726526100 | 7.06 | 0.11 | 1.58 | 7.04 | 7.11 | 6.795 | 707389 |
| 1726266900 | 6.95 | 0.09 | 1.31 | 6.9 | 7.14 | 6.88 | 888582 |
| 1726180500 | 6.86 | -0.05 | -0.72 | 6.94 | 7 | 6.64 | 1059411 |
| 1726094100 | 6.91 | 0.68 | 10.91 | 6.19 | 7.03 | 6.1 | 2156901 |
| 1726007700 | 6.23 | 0.63 | 11.25 | 5.61 | 6.46 | 5.54 | 1551360 |
| 1725921300 | 5.6 | -0.16 | -2.78 | 5.74 | 5.83 | 5.37 | 1113340 |
| 1725662100 | 5.76 | 0.06 | 1.05 | 5.67 | 5.805 | 5.3099999 | 665927 |
| 1725575700 | 5.7 | -0.04 | -0.70 | 5.76 | 5.84 | 5.6 | 533061 |
| 1725489300 | 5.74 | -0.1 | -1.71 | 5.79 | 5.89 | 5.63 | 621197 |
| 1725402900 | 5.84 | -0.4 | -6.41 | 6.24 | 6.3 | 5.76 | 751811 |
| 1725057300 | 6.24 | 0.17 | 2.80 | 6.1 | 6.37 | 6 | 484230 |
| 1724970900 | 6.07 | 0.05 | 0.83 | 6.03 | 6.39 | 6.03 | 514403 |
| 1724884500 | 6.0199999 | -0.15 | -2.43 | 6.19 | 6.1994999 | 5.945 | 529496 |
| 1724798100 | 6.17 | -0.1 | -1.59 | 6.21 | 6.33 | 5.9301 | 839258 |
| 1724711700 | 6.2699999 | 0.62 | 10.97 | 5.86 | 6.37 | 5.64 | 1952516 |
| 1724452500 | 5.65 | 0.55 | 10.78 | 5.15 | 5.738 | 5.1001 | 1105001 |
| 1724366100 | 5.1 | 0.09 | 1.80 | 5.01 | 5.25 | 4.87 | 455444 |
| 1724279700 | 5.01 | -0.01 | -0.20 | 5 | 5.16 | 4.8949999 | 450985 |
| 1724193300 | 5.0199999 | -0.14 | -2.71 | 5.12 | 5.215 | 4.88 | 467743 |
| 1724106900 | 5.16 | 0.35 | 7.28 | 4.8099999 | 5.2099 | 4.675 | 958192 |
| 1723847700 | 4.8099999 | 0.01 | 0.31 | 4.8099999 | 4.925 | 4.67 | 709101 |
| 1723761300 | 4.795 | -0.13 | -2.54 | 4.93 | 4.95 | 4.6809 | 911898 |
| 1723674900 | 4.92 | 1.14 | 30.16 | 4.15 | 4.99 | 3.9 | 2868319 |
| 1723588500 | 3.78 | 0.14 | 3.85 | 3.7 | 3.815 | 3.61 | 517024 |
| 1723502100 | 3.64 | -0.18 | -4.71 | 3.83 | 3.8899 | 3.625 | 649805 |
| 1723242900 | 3.82 | -0.18 | -4.50 | 4.03 | 4.075 | 3.78 | 722414 |
| 1723156500 | 4 | 0.06 | 1.52 | 4 | 4.1 | 3.925 | 433628 |
| 1723070100 | 3.94 | -0.11 | -2.60 | 4.05 | 4.13 | 3.93 | 438480 |
| 1722983700 | 4.045 | -0.02 | -0.37 | 4.1 | 4.17 | 4.0199999 | 271361 |
| 1722897300 | 4.0599999 | -0.16 | -3.79 | 3.94 | 4.165 | 3.725 | 614831 |
| 1722638100 | 4.22 | -0.24 | -5.38 | 4.39 | 4.4009 | 4.15 | 488287 |
| 1722551700 | 4.46 | -0.12 | -2.62 | 4.6 | 4.65 | 4.4053 | 414221 |
| 1722465300 | 4.58 | 0.06 | 1.33 | 4.63 | 4.715 | 4.46 | 642551 |
| 1722378900 | 4.5199999 | -0.16 | -3.42 | 4.63 | 4.95 | 4.5199999 | 1632042 |
| 1722292500 | 4.68 | 0.14 | 3.08 | 4.51 | 4.7 | 4.34 | 608405 |
| 1722033300 | 4.54 | -0.17 | -3.61 | 4.75 | 4.7899 | 4.5175 | 357577 |
| 1721946900 | 4.71 | -0.06 | -1.26 | 4.74 | 4.79 | 4.6 | 416182 |
| 1721860500 | 4.7699999 | -0.06 | -1.24 | 4.79 | 4.91 | 4.73 | 287880 |
| 1721774100 | 4.83 | 0.09 | 1.90 | 4.73 | 4.985 | 4.67 | 419870 |
| 1721687700 | 4.74 | 0.09 | 1.94 | 4.65 | 4.78 | 4.65 | 333545 |
| 1721428500 | 4.65 | -0.01 | -0.21 | 4.67 | 4.91 | 4.57 | 208765 |
| 1721342100 | 4.66 | -0.19 | -3.92 | 4.83 | 4.9 | 4.615 | 330233 |
| 1721255700 | 4.85 | -0.15 | -3.00 | 4.88 | 5.01 | 4.79 | 368201 |
| 1721169300 | 5 | 0.1 | 2.04 | 5 | 5.05 | 4.9 | 589233 |
| 1721082900 | 4.9 | 0.12 | 2.51 | 4.78 | 4.94 | 4.73 | 371682 |
| 1720823700 | 4.78 | -0.13 | -2.65 | 5 | 5.04 | 4.73 | 552949 |
| 1720737300 | 4.91 | 0.46 | 10.34 | 4.49 | 4.92 | 4.4775 | 711955 |
| 1720650900 | 4.45 | 0.15 | 3.49 | 4.33 | 4.481 | 4.28 | 343308 |
| 1720564500 | 4.3 | 0.12 | 2.87 | 4.16 | 4.39 | 4.16 | 426719 |
| 1720478100 | 4.18 | 0.06 | 1.46 | 4.15 | 4.475 | 4.12 | 526760 |
| 1720218900 | 4.12 | -0.01 | -0.24 | 4.13 | 4.15 | 4.01 | 322906 |
| 1720040640 | 4.13 | 0.01 | 0.24 | 4.15 | 4.2 | 4.095 | 308943 |
| 1719959700 | 4.12 | -0.16 | -3.74 | 4.26 | 4.29 | 4.1 | 442235 |
| 1719873300 | 4.28 | -0.05 | -1.15 | 4.3099999 | 4.4 | 4.23 | 347175 |
| 1719614100 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1719527700 | 4.33 | 0.18 | 4.34 | 4.16 | 4.34 | 4.14 | 333587 |
| 1719441300 | 4.15 | -0.03 | -0.72 | 4.15 | 4.21 | 4.0676 | 332563 |
| 1719354900 | 4.18 | -0.07 | -1.65 | 4.25 | 4.29 | 4.165 | 288621 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
