Cortexyme Inc (NQ: CRTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	33.95	37.00	33.80	36.03	320,023	+2.11(+6.22%)
Mar 30, 2021	32.20	34.03	30.50	33.92	291,697	+1.41(+4.34%)
Mar 29, 2021	33.63	33.97	32.00	32.51	186,942	-1.12(-3.33%)
Mar 26, 2021	33.15	37.01	32.91	33.63	447,100	+0.76(+2.31%)
Mar 25, 2021	34.00	36.85	32.87	32.87	626,275	-0.45(-1.35%)
Mar 24, 2021	34.10	36.35	33.02	33.32	344,867	-1.07(-3.11%)
Mar 23, 2021	35.46	36.75	33.33	34.39	236,252	-1.55(-4.31%)
Mar 22, 2021	36.25	36.94	34.41	35.94	187,866	-0.56(-1.53%)
Mar 19, 2021	34.98	36.76	34.88	36.50	599,600	+1.51(+4.32%)
Mar 18, 2021	36.91	37.20	34.86	34.99	268,919	-1.97(-5.33%)
Mar 17, 2021	39.10	39.49	36.69	36.96	324,119	-2.04(-5.23%)
Mar 16, 2021	39.56	40.45	38.40	39.00	261,274	-0.26(-0.66%)
Mar 15, 2021	39.66	40.55	39.10	39.26	229,986	-0.41(-1.03%)
Mar 12, 2021	40.00	41.00	38.90	39.67	211,800	-1.33(-3.24%)
Mar 11, 2021	42.62	45.32	40.04	41.00	385,463	-1.98(-4.61%)
Mar 10, 2021	40.23	44.18	39.49	42.98	250,948	+2.92(+7.29%)
Mar 09, 2021	37.38	40.69	37.38	40.06	210,409	+3.33(+9.07%)
Mar 08, 2021	39.85	41.97	36.26	36.73	405,790	-1.26(-3.32%)
Mar 05, 2021	35.90	38.11	33.58	37.99	282,700	+1.62(+4.45%)
Mar 04, 2021	34.80	37.06	32.59	36.37	464,177	+1.18(+3.35%)
Mar 03, 2021	35.98	36.56	35.03	35.19	323,175	-1.22(-3.35%)
Mar 02, 2021	35.52	37.01	35.26	36.41	272,693	-0.02(-0.05%)
Mar 01, 2021	33.49	36.66	33.47	36.43	297,394	+2.36(+6.93%)
Feb 26, 2021	33.09	34.20	32.35	34.07	281,600	+1.20(+3.65%)
Feb 25, 2021	33.14	34.05	30.84	32.87	349,949	+0.00(+0.00%)
Feb 24, 2021	32.43	33.98	32.05	32.87	258,358	+0.52(+1.61%)
Feb 23, 2021	31.29	32.97	30.00	32.35	313,675	+0.52(+1.63%)
Feb 22, 2021	32.68	33.73	31.27	31.83	326,214	-0.64(-1.97%)
Feb 19, 2021	32.00	33.56	31.67	32.47	355,200	+1.01(+3.21%)
Feb 18, 2021	31.25	32.69	29.83	31.46	547,431	+0.31(+1.00%)
Feb 17, 2021	30.65	32.14	29.51	31.15	697,707	+0.43(+1.40%)
Feb 16, 2021	36.62	37.36	30.00	30.72	1,450,738	-16.75(-35.29%)
Feb 12, 2021	46.49	47.86	45.68	47.47	74,200	+0.98(+2.11%)
Feb 11, 2021	49.48	49.99	45.03	46.49	178,051	-2.72(-5.53%)
Feb 10, 2021	45.94	49.89	45.22	49.21	270,902	+3.11(+6.75%)
Feb 09, 2021	45.51	47.54	45.51	46.10	112,989	+0.19(+0.41%)
Feb 08, 2021	45.84	46.19	42.04	45.91	263,934	+2.06(+4.70%)
Feb 05, 2021	50.30	51.00	42.81	43.85	441,100	-3.77(-7.92%)
Feb 04, 2021	47.99	52.80	45.64	47.62	491,370	+2.46(+5.45%)
Feb 03, 2021	39.30	46.29	37.00	45.16	705,121	+9.05(+25.06%)
Feb 02, 2021	36.75	36.99	35.49	36.11	218,947	-0.55(-1.50%)
Feb 01, 2021	39.23	39.39	34.15	36.66	345,098	-2.56(-6.53%)
Jan 29, 2021	40.06	40.90	37.30	39.22	221,400	+0.34(+0.87%)
Jan 28, 2021	40.05	41.99	36.55	38.88	286,657	-0.91(-2.29%)
Jan 27, 2021	37.19	41.97	36.94	39.79	581,685	+2.43(+6.50%)
Jan 26, 2021	31.81	38.75	31.73	37.36	609,141	+5.70(+18.00%)
Jan 25, 2021	32.52	32.97	30.30	31.66	127,797	-0.44(-1.37%)
Jan 22, 2021	31.70	33.09	31.22	32.10	122,800	+0.34(+1.07%)
Jan 21, 2021	31.54	32.45	30.81	31.76	125,833	+0.54(+1.73%)
Jan 20, 2021	33.37	33.37	30.67	31.22	170,706	-1.83(-5.54%)
Jan 19, 2021	32.99	33.79	32.61	33.05	185,694	+0.44(+1.35%)
Jan 15, 2021	32.55	33.16	31.18	32.61	216,300	+0.70(+2.19%)
Jan 14, 2021	29.61	32.38	29.61	31.91	255,119	+2.54(+8.65%)
Jan 13, 2021	30.30	30.37	29.24	29.37	113,359	-0.84(-2.78%)
Jan 12, 2021	30.76	31.24	30.03	30.21	128,685	-0.31(-1.02%)
Jan 11, 2021	30.40	31.17	29.12	30.52	143,799	+0.08(+0.26%)
Jan 08, 2021	30.85	31.78	29.71	30.44	140,900	-0.40(-1.30%)
Jan 07, 2021	30.00	31.00	29.81	30.84	149,186	+1.05(+3.52%)
Jan 06, 2021	28.84	29.91	28.75	29.79	144,580	+1.03(+3.58%)
Jan 05, 2021	28.54	28.96	27.85	28.76	110,891	+0.16(+0.56%)