Cortexyme Inc (NQ: CRTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	49.99	52.78	48.00	50.25	117,200	-0.41(-0.81%)
Feb 27, 2020	51.89	58.11	50.00	50.66	137,207	-1.75(-3.34%)
Feb 26, 2020	54.64	60.21	50.70	52.41	123,562	-1.97(-3.62%)
Feb 25, 2020	55.78	60.00	52.80	54.38	85,193	-1.26(-2.26%)
Feb 24, 2020	57.87	59.82	54.75	55.64	131,541	-4.44(-7.39%)
Feb 21, 2020	60.14	62.57	57.00	60.08	127,700	-0.07(-0.12%)
Feb 20, 2020	60.00	63.34	58.92	60.15	108,406	+1.18(+2.00%)
Feb 19, 2020	70.00	70.00	58.74	58.97	188,475	-11.91(-16.80%)
Feb 18, 2020	70.83	72.82	68.52	70.88	163,640	-1.63(-2.25%)
Feb 14, 2020	66.35	73.84	63.61	72.51	232,200	+8.41(+13.12%)
Feb 13, 2020	61.93	66.62	61.10	64.10	177,589	+3.03(+4.96%)
Feb 12, 2020	54.18	62.00	52.72	61.07	170,861	+7.48(+13.96%)
Feb 11, 2020	52.90	56.70	51.97	53.59	170,921	+1.44(+2.76%)
Feb 10, 2020	50.72	53.37	50.25	52.15	140,190	+1.17(+2.30%)
Feb 07, 2020	54.65	54.65	48.35	50.98	159,000	-3.87(-7.06%)
Feb 06, 2020	50.20	57.89	50.20	54.85	214,309	+9.21(+20.18%)
Feb 05, 2020	46.82	47.76	45.18	45.64	78,318	-0.62(-1.34%)
Feb 04, 2020	48.84	49.91	46.00	46.26	67,778	-1.80(-3.75%)
Feb 03, 2020	47.37	52.04	47.31	48.06	126,211	+1.07(+2.28%)
Jan 31, 2020	51.64	51.79	46.30	46.99	154,000	-4.84(-9.34%)
Jan 30, 2020	53.09	55.07	49.00	51.83	160,106	-0.08(-0.15%)
Jan 29, 2020	55.22	57.08	51.52	51.91	141,551	-3.09(-5.62%)
Jan 28, 2020	54.82	57.10	53.01	55.00	122,320	+0.40(+0.73%)
Jan 27, 2020	55.66	58.85	53.85	54.60	118,666	-2.40(-4.21%)
Jan 24, 2020	59.39	61.00	55.05	57.00	91,000	-1.88(-3.19%)
Jan 23, 2020	56.22	59.25	54.06	58.88	167,060	+2.13(+3.75%)
Jan 22, 2020	58.45	59.06	55.80	56.75	157,405	-1.57(-2.69%)
Jan 21, 2020	58.50	61.86	57.00	58.32	128,991	-0.32(-0.55%)
Jan 17, 2020	63.29	65.03	56.93	58.64	116,400	-3.98(-6.36%)
Jan 16, 2020	59.49	65.60	58.92	62.62	164,110	+3.78(+6.42%)
Jan 15, 2020	51.95	60.65	50.50	58.84	215,595	+7.43(+14.45%)
Jan 14, 2020	49.35	53.28	49.32	51.41	161,153	+2.25(+4.58%)
Jan 13, 2020	48.81	52.50	47.66	49.16	193,795	+0.32(+0.66%)
Jan 10, 2020	48.50	51.65	47.60	48.84	178,400	+0.94(+1.96%)
Jan 09, 2020	43.10	48.79	42.17	47.90	291,630	+4.76(+11.03%)
Jan 08, 2020	42.66	44.48	39.10	43.14	227,868	+0.49(+1.15%)
Jan 07, 2020	43.08	43.27	39.62	42.65	233,201	-1.23(-2.80%)
Jan 06, 2020	47.20	49.45	43.26	43.88	204,133	-4.62(-9.53%)
Jan 03, 2020	52.05	54.61	46.80	48.50	124,600	-4.75(-8.92%)
Jan 02, 2020	55.89	57.09	52.57	53.25	440,732	-2.89(-5.15%)
Dec 31, 2019	55.64	58.08	53.71	56.14	290,800	+0.01(+0.02%)
Dec 30, 2019	59.92	61.45	55.64	56.13	150,351	-3.88(-6.47%)
Dec 27, 2019	60.47	61.62	58.00	60.01	144,600	-1.23(-2.01%)
Dec 26, 2019	61.76	64.49	56.67	61.24	274,522	-3.26(-5.05%)
Dec 24, 2019	67.50	67.87	63.93	64.50	201,100	-4.41(-6.40%)
Dec 23, 2019	66.76	72.94	56.65	68.91	742,701	+2.83(+4.28%)
Dec 20, 2019	47.61	68.93	47.61	66.08	1,379,000	+18.71(+39.50%)
Dec 19, 2019	43.76	48.00	43.67	47.37	147,524	+3.81(+8.75%)
Dec 18, 2019	42.29	46.67	40.51	43.56	213,987	+1.32(+3.13%)
Dec 17, 2019	40.80	43.32	40.02	42.24	301,427	+1.55(+3.81%)
Dec 16, 2019	39.23	41.20	38.57	40.69	312,598	+1.64(+4.20%)
Dec 13, 2019	35.05	39.15	34.50	39.05	242,700	+3.87(+11.00%)
Dec 12, 2019	33.31	35.50	32.51	35.18	89,318	+1.82(+5.46%)
Dec 11, 2019	32.67	33.87	31.99	33.36	69,718	+0.69(+2.11%)
Dec 10, 2019	31.88	32.80	30.63	32.67	100,022	+0.76(+2.38%)
Dec 09, 2019	30.00	34.00	29.72	31.91	304,460	+3.60(+12.72%)
Dec 06, 2019	35.00	37.00	27.88	28.31	319,200	-5.99(-17.46%)
Dec 05, 2019	32.42	36.19	32.42	34.30	255,835	+2.43(+7.62%)
Dec 04, 2019	29.08	32.68	29.08	31.87	263,733	+3.53(+12.46%)
Dec 03, 2019	28.34	33.50	27.54	28.34	290,607	-0.01(-0.04%)