CorMedix Inc. (CRMD)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:24PM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 5.53 | 5.59 | 5.28 | 5.39 | 5.39 | 369,251 |
| 01 may 2024 | 5.24 | 5.70 | 5.23 | 5.52 | 5.52 | 902,100 |
| 30 abr 2024 | 5.25 | 5.34 | 5.18 | 5.26 | 5.26 | 373,100 |
| 29 abr 2024 | 5.32 | 5.39 | 5.18 | 5.28 | 5.28 | 365,500 |
| 26 abr 2024 | 5.18 | 5.33 | 5.09 | 5.31 | 5.31 | 315,400 |
| 25 abr 2024 | 5.25 | 5.41 | 5.11 | 5.19 | 5.19 | 745,300 |
| 24 abr 2024 | 5.48 | 5.49 | 5.28 | 5.33 | 5.33 | 422,900 |
| 23 abr 2024 | 5.29 | 5.58 | 5.26 | 5.45 | 5.45 | 572,800 |
| 22 abr 2024 | 5.25 | 5.30 | 5.00 | 5.28 | 5.28 | 465,600 |
| 19 abr 2024 | 5.50 | 6.22 | 5.13 | 5.28 | 5.28 | 1,990,300 |
| 18 abr 2024 | 5.45 | 5.77 | 5.33 | 5.42 | 5.42 | 628,400 |
| 17 abr 2024 | 5.47 | 5.56 | 5.29 | 5.44 | 5.44 | 731,800 |
| 16 abr 2024 | 5.44 | 5.51 | 5.12 | 5.41 | 5.41 | 720,000 |
| 15 abr 2024 | 5.98 | 6.17 | 5.16 | 5.38 | 5.38 | 1,502,200 |
| 12 abr 2024 | 6.44 | 7.00 | 5.74 | 5.84 | 5.84 | 2,326,800 |
| 11 abr 2024 | 5.41 | 6.40 | 5.25 | 6.39 | 6.39 | 2,635,900 |
| 10 abr 2024 | 4.67 | 5.34 | 4.65 | 5.28 | 5.28 | 1,505,200 |
| 09 abr 2024 | 4.85 | 4.88 | 4.68 | 4.75 | 4.75 | 438,500 |
| 08 abr 2024 | 4.74 | 4.88 | 4.65 | 4.76 | 4.76 | 642,600 |
| 05 abr 2024 | 4.45 | 4.84 | 4.37 | 4.71 | 4.71 | 993,100 |
| 04 abr 2024 | 4.17 | 4.49 | 4.17 | 4.46 | 4.46 | 539,500 |
| 03 abr 2024 | 4.06 | 4.14 | 4.05 | 4.13 | 4.13 | 189,400 |
| 02 abr 2024 | 4.15 | 4.24 | 4.07 | 4.08 | 4.08 | 316,000 |
| 01 abr 2024 | 4.27 | 4.27 | 4.16 | 4.17 | 4.17 | 206,300 |
| 28 mar 2024 | 4.17 | 4.26 | 4.17 | 4.24 | 4.24 | 339,800 |
| 27 mar 2024 | 4.17 | 4.23 | 4.06 | 4.16 | 4.16 | 379,800 |
| 26 mar 2024 | 4.12 | 4.25 | 4.11 | 4.11 | 4.11 | 486,900 |
| 25 mar 2024 | 3.92 | 4.16 | 3.92 | 4.08 | 4.08 | 489,700 |
| 22 mar 2024 | 3.92 | 4.05 | 3.85 | 3.92 | 3.92 | 381,400 |
| 21 mar 2024 | 3.84 | 3.93 | 3.82 | 3.90 | 3.90 | 296,400 |
| 20 mar 2024 | 3.79 | 3.85 | 3.72 | 3.80 | 3.80 | 365,300 |
| 19 mar 2024 | 3.77 | 3.89 | 3.75 | 3.83 | 3.83 | 350,500 |
| 18 mar 2024 | 3.82 | 3.88 | 3.64 | 3.80 | 3.80 | 447,600 |
| 15 mar 2024 | 4.21 | 4.21 | 3.80 | 3.81 | 3.81 | 1,004,400 |
| 14 mar 2024 | 3.96 | 4.40 | 3.95 | 4.18 | 4.18 | 1,482,400 |
| 13 mar 2024 | 3.47 | 3.92 | 3.47 | 3.90 | 3.90 | 1,073,700 |
| 12 mar 2024 | 3.43 | 3.46 | 3.03 | 3.42 | 3.42 | 1,217,000 |
| 11 mar 2024 | 3.68 | 3.71 | 3.48 | 3.52 | 3.52 | 618,500 |
| 08 mar 2024 | 3.69 | 3.78 | 3.61 | 3.68 | 3.68 | 435,000 |
| 07 mar 2024 | 3.63 | 3.68 | 3.57 | 3.62 | 3.62 | 276,200 |
| 06 mar 2024 | 3.59 | 3.63 | 3.55 | 3.59 | 3.59 | 183,300 |
| 05 mar 2024 | 3.53 | 3.62 | 3.50 | 3.55 | 3.55 | 306,800 |
| 04 mar 2024 | 3.66 | 3.67 | 3.53 | 3.53 | 3.53 | 312,500 |
| 01 mar 2024 | 3.55 | 3.74 | 3.55 | 3.67 | 3.67 | 400,400 |
| 29 feb 2024 | 3.60 | 3.64 | 3.54 | 3.54 | 3.54 | 272,400 |
| 28 feb 2024 | 3.55 | 3.65 | 3.51 | 3.54 | 3.54 | 268,900 |
| 27 feb 2024 | 3.33 | 3.58 | 3.33 | 3.53 | 3.53 | 438,400 |
| 26 feb 2024 | 3.26 | 3.44 | 3.25 | 3.31 | 3.31 | 382,400 |
| 23 feb 2024 | 3.23 | 3.29 | 3.20 | 3.28 | 3.28 | 220,500 |
| 22 feb 2024 | 3.25 | 3.31 | 3.24 | 3.24 | 3.24 | 307,700 |
| 21 feb 2024 | 3.30 | 3.31 | 3.23 | 3.25 | 3.25 | 157,100 |
| 20 feb 2024 | 3.26 | 3.34 | 3.22 | 3.29 | 3.29 | 317,200 |
| 16 feb 2024 | 3.25 | 3.35 | 3.22 | 3.31 | 3.31 | 241,300 |
| 15 feb 2024 | 3.22 | 3.30 | 3.17 | 3.27 | 3.27 | 272,000 |
| 14 feb 2024 | 3.11 | 3.24 | 3.11 | 3.20 | 3.20 | 313,700 |
| 13 feb 2024 | 3.20 | 3.21 | 3.08 | 3.08 | 3.08 | 447,500 |
| 12 feb 2024 | 3.20 | 3.35 | 3.20 | 3.29 | 3.29 | 480,700 |
| 09 feb 2024 | 3.06 | 3.20 | 3.02 | 3.18 | 3.18 | 311,900 |
| 08 feb 2024 | 2.96 | 3.03 | 2.89 | 3.02 | 3.02 | 320,700 |
| 07 feb 2024 | 2.97 | 2.99 | 2.91 | 2.94 | 2.94 | 269,900 |
| 06 feb 2024 | 2.99 | 3.09 | 2.93 | 2.96 | 2.96 | 645,600 |
| 05 feb 2024 | 3.09 | 3.10 | 2.94 | 2.98 | 2.98 | 473,800 |
| 02 feb 2024 | 3.06 | 3.16 | 2.91 | 3.10 | 3.10 | 770,700 |
| 01 feb 2024 | 3.00 | 3.09 | 2.92 | 3.04 | 3.04 | 484,300 |
| 31 ene 2024 | 3.15 | 3.15 | 2.95 | 2.95 | 2.95 | 909,600 |
| 30 ene 2024 | 3.39 | 3.39 | 3.11 | 3.14 | 3.14 | 1,130,000 |
| 29 ene 2024 | 3.31 | 3.35 | 3.24 | 3.35 | 3.35 | 190,300 |
| 26 ene 2024 | 3.23 | 3.30 | 3.22 | 3.27 | 3.27 | 135,100 |
| 25 ene 2024 | 3.22 | 3.26 | 3.18 | 3.24 | 3.24 | 235,300 |
| 24 ene 2024 | 3.30 | 3.37 | 3.19 | 3.20 | 3.20 | 321,100 |
| 23 ene 2024 | 3.29 | 3.32 | 3.24 | 3.28 | 3.28 | 151,700 |
| 22 ene 2024 | 3.27 | 3.32 | 3.22 | 3.28 | 3.28 | 278,800 |
| 19 ene 2024 | 3.31 | 3.31 | 3.19 | 3.26 | 3.26 | 341,200 |
| 18 ene 2024 | 3.37 | 3.38 | 3.19 | 3.28 | 3.28 | 329,100 |
| 17 ene 2024 | 3.30 | 3.36 | 3.27 | 3.35 | 3.35 | 301,500 |
| 16 ene 2024 | 3.48 | 3.48 | 3.32 | 3.36 | 3.36 | 575,200 |
| 12 ene 2024 | 3.51 | 3.59 | 3.45 | 3.47 | 3.47 | 270,300 |
| 11 ene 2024 | 3.50 | 3.54 | 3.42 | 3.47 | 3.47 | 288,400 |
| 10 ene 2024 | 3.61 | 3.66 | 3.52 | 3.55 | 3.55 | 258,400 |
| 09 ene 2024 | 3.59 | 3.68 | 3.48 | 3.61 | 3.61 | 436,200 |
| 08 ene 2024 | 3.40 | 3.64 | 3.32 | 3.61 | 3.61 | 620,500 |
| 05 ene 2024 | 3.45 | 3.45 | 3.31 | 3.39 | 3.39 | 497,500 |
| 04 ene 2024 | 3.58 | 3.58 | 3.47 | 3.47 | 3.47 | 400,100 |
| 03 ene 2024 | 3.75 | 3.75 | 3.57 | 3.57 | 3.57 | 361,900 |
| 02 ene 2024 | 3.76 | 3.89 | 3.72 | 3.77 | 3.77 | 357,800 |
| 29 dic 2023 | 3.86 | 3.88 | 3.75 | 3.76 | 3.76 | 419,200 |
| 28 dic 2023 | 3.90 | 3.97 | 3.85 | 3.87 | 3.87 | 342,100 |
| 27 dic 2023 | 3.97 | 4.03 | 3.85 | 3.90 | 3.90 | 496,100 |
| 26 dic 2023 | 3.66 | 3.94 | 3.66 | 3.92 | 3.92 | 435,400 |
| 22 dic 2023 | 3.66 | 3.79 | 3.64 | 3.75 | 3.75 | 360,000 |
| 21 dic 2023 | 3.52 | 3.68 | 3.50 | 3.61 | 3.61 | 516,600 |
| 20 dic 2023 | 3.54 | 3.72 | 3.47 | 3.47 | 3.47 | 685,800 |
| 19 dic 2023 | 3.32 | 3.57 | 3.32 | 3.52 | 3.52 | 820,900 |
| 18 dic 2023 | 3.27 | 3.34 | 3.21 | 3.24 | 3.24 | 498,000 |
| 15 dic 2023 | 3.49 | 3.49 | 3.28 | 3.31 | 3.31 | 947,000 |
| 14 dic 2023 | 3.56 | 3.62 | 3.43 | 3.45 | 3.45 | 578,700 |
| 13 dic 2023 | 3.31 | 3.50 | 3.26 | 3.50 | 3.50 | 476,500 |
| 12 dic 2023 | 3.31 | 3.34 | 3.22 | 3.30 | 3.30 | 452,100 |
| 11 dic 2023 | 3.60 | 3.63 | 3.28 | 3.29 | 3.29 | 758,200 |
| 08 dic 2023 | 3.55 | 3.74 | 3.51 | 3.56 | 3.56 | 933,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.