Cortexyme Inc (NQ: CRTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	21.95	22.11	19.35	19.85	69,200	-2.26(-10.22%)
Aug 29, 2019	22.44	24.63	21.00	22.11	68,116	-0.05(-0.23%)
Aug 28, 2019	22.69	23.57	22.03	22.16	50,488	-0.53(-2.34%)
Aug 27, 2019	23.54	24.25	22.09	22.69	80,300	-0.85(-3.61%)
Aug 26, 2019	23.95	25.13	23.09	23.54	40,008	-0.24(-1.01%)
Aug 23, 2019	24.97	24.97	23.51	23.78	48,400	-0.70(-2.86%)
Aug 22, 2019	25.00	25.16	24.21	24.48	34,223	-0.47(-1.88%)
Aug 21, 2019	25.65	25.65	24.00	24.95	51,009	-0.31(-1.23%)
Aug 20, 2019	26.24	26.44	24.96	25.26	52,871	-0.89(-3.40%)
Aug 19, 2019	27.35	27.35	26.15	26.15	27,125	-0.83(-3.08%)
Aug 16, 2019	28.97	29.47	26.20	26.98	36,500	-1.73(-6.03%)
Aug 15, 2019	29.79	29.79	28.32	28.71	30,584	-0.98(-3.30%)
Aug 14, 2019	29.79	30.02	29.31	29.69	34,895	-0.07(-0.24%)
Aug 13, 2019	29.96	31.20	29.50	29.76	30,926	+0.14(+0.47%)
Aug 12, 2019	26.70	30.20	26.70	29.62	40,844	+1.93(+6.97%)
Aug 09, 2019	27.61	28.43	26.58	27.69	40,300	-0.09(-0.32%)
Aug 08, 2019	30.46	32.25	26.72	27.78	111,202	-2.96(-9.63%)
Aug 07, 2019	30.88	32.12	30.16	30.74	48,068	-0.66(-2.10%)
Aug 06, 2019	29.47	32.76	29.47	31.40	33,343	+2.23(+7.64%)
Aug 05, 2019	32.88	32.90	28.49	29.17	99,573	-3.83(-11.61%)
Aug 02, 2019	35.29	36.52	32.51	33.00	61,700	-2.60(-7.30%)
Aug 01, 2019	35.37	36.89	35.37	35.60	36,808	+0.20(+0.56%)
Jul 31, 2019	35.00	36.78	34.85	35.40	24,207	+0.68(+1.96%)
Jul 30, 2019	36.63	37.31	34.70	34.72	19,017	-2.23(-6.04%)
Jul 29, 2019	35.46	37.49	35.46	36.95	74,576	+1.84(+5.24%)
Jul 26, 2019	42.01	42.79	32.40	35.11	123,600	-6.69(-16.00%)
Jul 25, 2019	41.07	42.32	40.00	41.80	68,082	+0.80(+1.95%)
Jul 24, 2019	41.34	41.80	38.41	41.00	123,653	-0.55(-1.32%)
Jul 23, 2019	41.93	42.00	40.20	41.55	122,857	-0.34(-0.81%)
Jul 22, 2019	42.00	42.96	40.97	41.89	77,309	-0.01(-0.02%)
Jul 19, 2019	40.62	42.50	40.34	41.90	51,200	+0.90(+2.20%)
Jul 18, 2019	39.67	41.00	39.42	41.00	74,799	+1.00(+2.50%)
Jul 17, 2019	38.77	40.47	38.03	40.00	106,201	+1.20(+3.09%)
Jul 16, 2019	42.00	42.49	37.48	38.80	113,367	-2.69(-6.48%)
Jul 15, 2019	41.45	41.92	40.00	41.49	45,430	+0.19(+0.46%)
Jul 12, 2019	41.84	42.00	40.12	41.30	51,500	-0.44(-1.05%)
Jul 11, 2019	39.63	42.40	39.63	41.74	63,670	+1.14(+2.81%)
Jul 10, 2019	40.62	41.50	38.87	40.60	49,754	+0.09(+0.22%)
Jul 09, 2019	37.71	41.00	37.07	40.51	111,637	+2.66(+7.03%)
Jul 08, 2019	37.59	38.76	37.12	37.85	76,066	+0.27(+0.72%)
Jul 05, 2019	39.87	41.98	36.75	37.58	44,700	-2.49(-6.21%)
Jul 03, 2019	40.14	41.50	39.24	40.07	38,600	-0.24(-0.60%)
Jul 02, 2019	45.86	45.95	39.82	40.31	102,849	-4.19(-9.42%)
Jul 01, 2019	42.79	45.42	42.66	44.50	51,916	+1.99(+4.68%)
Jun 28, 2019	40.50	43.69	39.34	42.51	628,400	+2.71(+6.81%)
Jun 27, 2019	39.05	40.50	39.05	39.80	43,832	+1.19(+3.08%)
Jun 26, 2019	38.27	40.20	38.27	38.61	67,609	+0.56(+1.47%)
Jun 25, 2019	35.50	38.74	35.50	38.05	56,396	+2.55(+7.18%)
Jun 24, 2019	36.00	38.16	35.07	35.50	71,276	-0.39(-1.09%)
Jun 21, 2019	36.06	38.93	34.31	35.89	221,400	-0.29(-0.80%)
Jun 20, 2019	40.95	41.36	35.19	36.18	120,621	-4.79(-11.69%)
Jun 19, 2019	42.97	42.97	39.35	40.97	112,184	-1.03(-2.45%)
Jun 18, 2019	38.22	47.50	37.88	42.00	158,259	+3.78(+9.89%)
Jun 17, 2019	31.23	39.83	31.23	38.22	146,886	+6.81(+21.68%)
Jun 14, 2019	31.92	31.92	29.98	31.41	32,000	-0.01(-0.03%)
Jun 13, 2019	28.00	31.63	27.68	31.42	96,879	+3.90(+14.17%)
Jun 12, 2019	26.36	28.00	25.53	27.52	91,455	+1.46(+5.60%)
Jun 11, 2019	26.00	26.48	25.20	26.06	39,460	+0.46(+1.80%)
Jun 10, 2019	24.95	25.97	24.32	25.60	62,646	+0.63(+2.52%)
Jun 07, 2019	25.75	25.75	24.56	24.97	72,400	-0.76(-2.95%)
Jun 06, 2019	24.49	25.73	24.29	25.73	79,646	+1.33(+5.45%)
Jun 05, 2019	25.02	25.59	24.40	24.40	79,364	-0.20(-0.81%)
Jun 04, 2019	23.91	26.00	23.23	24.60	54,741	+0.47(+1.95%)