Cardiome Pharma Corporation (CRME)

2.01 -0.07  -3.37%  May 21, 5:01PM
Add to Watchlists Create an Alert

Cardiome Pharma Corporation Price:

2.01 for May 21, 2013
View Full Chart

Cardiome Pharma Corporation Price Chart

    Cardiome Pharma Corporation Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 173   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 20, 2013 2.05 2.100 2.02 2.08 35330.00
    May 17, 2013 2.11 2.20 2.01 2.15 67024.00
    May 16, 2013 2.06 2.14 2.00 2.12 41280.00
    May 15, 2013 2.20 2.20 2.06 2.10 31435.00
    May 14, 2013 2.20 2.24 2.12 2.16 36213.00
    May 13, 2013 2.16 2.24 2.13 2.198 33504.00
    May 10, 2013 2.19 2.20 2.16 2.16 56665.00
    May 9, 2013 2.15 2.20 2.120 2.19 27817.00
    May 8, 2013 2.09 2.19 2.07 2.09 20405.00
    May 7, 2013 2.08 2.09 2.05 2.05 14928.00
    May 6, 2013 2.05 2.15 2.05 2.09 18804.00
    May 3, 2013 2.03 2.25 2.01 2.100 117044.0
    May 2, 2013 1.95 2.09 1.932 2.01 34133.00
    May 1, 2013 2.27 2.27 1.85 1.94 208198.0
    April 30, 2013 2.42 2.48 2.02 2.17 266143.0
    April 29, 2013 2.38 2.40 2.300 2.37 52853.00
    April 26, 2013 2.38 2.41 2.13 2.26 50813.00
    April 25, 2013 2.08 2.50 2.079 2.20 260731.0
    April 24, 2013 2.19 2.28 2.02 2.10 94207.00
    April 23, 2013 2.06 2.20 2.06 2.14 23636.00
    April 22, 2013 2.02 2.10 1.96 2.04 22140.00
    April 19, 2013 2.17 2.17 1.941 2.07 51084.00
    April 18, 2013 2.07 2.30 1.94 2.160 159761.0
    April 17, 2013 1.94 1.93 1.850 1.90 19533.00
    April 16, 2013 1.81 1.95 1.85 1.85 47566.00

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Get data for

    CRME Price Benchmarks

    Companies
    Merrimack Pharmaceuticals 5.28
    Chemocentryx 13.60
    QLT 7.85

    CRME Price Range, Past 5 Years

    Minimum 1.25 Dec 10 2012
    Maximum 61.75 Aug 5 2008
    Average 20.78