Cortexyme Inc (NQ: CRTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022				1.950	0	+0.05(+2.63%)
Jul 28, 2022	1.850	1.920	1.782	1.900	284,439	+0.01(+0.53%)
Jul 27, 2022	1.910	1.910	1.800	1.890	221,442	+0.05(+2.72%)
Jul 26, 2022	1.980	1.980	1.830	1.840	259,246	-0.15(-7.54%)
Jul 25, 2022	2.050	2.050	1.940	1.990	284,685	-0.08(-3.86%)
Jul 22, 2022	2.130	2.159	1.980	2.070	550,522	-0.07(-3.27%)
Jul 21, 2022	2.200	2.200	2.070	2.140	656,475	-0.10(-4.46%)
Jul 20, 2022	2.150	2.250	2.140	2.240	219,035	+0.06(+2.75%)
Jul 19, 2022	2.160	2.230	2.150	2.180	111,015	+0.01(+0.46%)
Jul 18, 2022	2.210	2.250	2.110	2.170	272,020	+0.00(+0.00%)
Jul 15, 2022	2.150	2.180	2.030	2.170	275,991	+0.01(+0.46%)
Jul 14, 2022	2.230	2.260	2.120	2.160	139,087	-0.05(-2.26%)
Jul 13, 2022	2.210	2.250	2.160	2.210	322,978	-0.03(-1.34%)
Jul 12, 2022	2.210	2.270	2.180	2.240	108,203	+0.02(+0.90%)
Jul 11, 2022	2.470	2.470	2.200	2.220	394,522	-0.27(-10.84%)
Jul 08, 2022	2.430	2.500	2.370	2.490	146,235	+0.06(+2.47%)
Jul 07, 2022	2.490	2.580	2.400	2.430	193,896	-0.05(-2.02%)
Jul 06, 2022	2.320	2.550	2.284	2.480	299,355	+0.16(+6.90%)
Jul 05, 2022	2.450	2.570	2.268	2.320	493,911	-0.20(-7.94%)
Jul 01, 2022	2.270	2.530	2.220	2.520	714,843	+0.30(+13.51%)
Jun 30, 2022	2.170	2.270	2.123	2.220	224,957	-0.04(-1.77%)
Jun 29, 2022	2.250	2.260	2.140	2.260	324,179	-0.01(-0.44%)
Jun 28, 2022	2.370	2.430	2.260	2.270	283,361	-0.13(-5.42%)
Jun 27, 2022	2.310	2.430	2.230	2.400	443,284	+0.13(+5.73%)
Jun 24, 2022	2.370	2.450	2.220	2.270	3,884,218	-0.10(-4.22%)
Jun 23, 2022	2.490	2.490	2.350	2.370	962,380	-0.09(-3.66%)
Jun 22, 2022	2.440	2.550	2.350	2.460	381,248	+0.02(+0.82%)
Jun 21, 2022	2.570	2.570	2.430	2.440	453,406	-0.04(-1.61%)
Jun 17, 2022	2.550	2.630	2.430	2.480	505,673	-0.06(-2.36%)
Jun 16, 2022	2.770	2.820	2.530	2.540	388,546	-0.29(-10.25%)
Jun 15, 2022	2.860	2.960	2.780	2.830	311,601	+0.03(+1.07%)
Jun 14, 2022	2.720	2.870	2.640	2.800	298,354	+0.09(+3.32%)
Jun 13, 2022	2.952	2.952	2.570	2.710	365,883	-0.32(-10.56%)
Jun 10, 2022	3.100	3.120	2.860	3.030	371,146	-0.17(-5.31%)
Jun 09, 2022	3.180	3.240	3.080	3.200	256,107	-0.03(-0.93%)
Jun 08, 2022	3.240	3.350	3.120	3.230	511,940	-0.05(-1.52%)
Jun 07, 2022	2.880	3.300	2.880	3.280	640,110	+0.36(+12.33%)
Jun 06, 2022	3.120	3.135	2.780	2.920	610,271	-0.25(-7.89%)
Jun 03, 2022	2.610	3.210	2.570	3.170	805,950	+0.53(+20.08%)
Jun 02, 2022	2.500	2.710	2.450	2.640	760,917	+0.23(+9.54%)
Jun 01, 2022	2.630	2.680	2.390	2.410	451,498	-0.18(-6.95%)
May 31, 2022	2.680	2.759	2.550	2.590	819,953	-0.12(-4.43%)
May 27, 2022	2.750	2.780	2.650	2.710	246,930	-0.04(-1.45%)
May 26, 2022	2.770	2.820	2.700	2.750	314,539	+0.01(+0.36%)
May 25, 2022	2.850	2.860	2.640	2.740	416,607	-0.10(-3.52%)
May 24, 2022	2.970	3.000	2.780	2.840	938,289	-0.14(-4.70%)
May 23, 2022	3.110	3.110	2.913	2.980	357,381	-0.12(-3.87%)
May 20, 2022	3.300	3.460	3.090	3.100	439,689	-0.20(-6.06%)
May 19, 2022	3.280	3.500	3.231	3.300	285,808	+0.03(+0.92%)
May 18, 2022	3.160	3.500	3.155	3.270	380,037	+0.01(+0.31%)
May 17, 2022	3.480	3.650	3.190	3.260	870,034	-0.13(-3.83%)
May 16, 2022	3.340	3.580	3.300	3.390	211,860	+0.01(+0.30%)
May 13, 2022	3.460	3.530	3.300	3.380	312,209	+0.02(+0.60%)
May 12, 2022	3.100	3.370	3.000	3.360	370,963	+0.22(+7.01%)
May 11, 2022	3.560	3.670	3.030	3.140	522,357	-0.58(-15.59%)
May 10, 2022	3.500	3.850	3.490	3.720	649,721	+0.44(+13.41%)
May 09, 2022	3.410	3.530	3.220	3.280	348,480	-0.25(-7.08%)
May 06, 2022	3.400	3.710	3.220	3.530	413,754	+0.08(+2.32%)
May 05, 2022	3.630	3.660	3.410	3.450	255,068	-0.29(-7.75%)
May 04, 2022	3.720	3.750	3.410	3.740	325,221	+0.05(+1.36%)
May 03, 2022	3.840	4.036	3.650	3.690	337,857	-0.19(-4.90%)
May 02, 2022	3.680	3.900	3.629	3.880	227,262	+0.22(+6.01%)
Apr 29, 2022	3.780	3.895	3.650	3.660	226,209	-0.17(-4.44%)
Apr 28, 2022	3.870	3.880	3.500	3.830	351,905	-0.03(-0.78%)
Apr 27, 2022	3.830	4.010	3.830	3.860	263,976	-0.02(-0.52%)
Apr 26, 2022	3.910	3.950	3.730	3.880	476,446	-0.03(-0.77%)
Apr 25, 2022	4.000	4.000	3.650	3.910	722,268	+0.16(+4.27%)
Apr 22, 2022	3.890	3.890	3.710	3.750	466,021	-0.15(-3.85%)
Apr 21, 2022	4.160	4.160	3.780	3.900	799,645	-0.22(-5.34%)
Apr 20, 2022	4.330	4.340	4.060	4.120	557,765	-0.20(-4.63%)
Apr 19, 2022	4.390	4.470	4.180	4.320	512,225	+0.03(+0.70%)
Apr 18, 2022	4.670	4.670	4.270	4.290	475,261	-0.37(-7.94%)
Apr 14, 2022	4.850	4.850	4.460	4.660	381,061	-0.16(-3.32%)
Apr 13, 2022	4.830	4.930	4.670	4.820	285,336	+0.01(+0.21%)
Apr 12, 2022	5.040	5.150	4.720	4.810	338,093	-0.19(-3.80%)
Apr 11, 2022	5.460	5.500	4.980	5.000	411,959	-0.48(-8.76%)
Apr 08, 2022	5.630	5.750	5.420	5.480	267,133	-0.17(-3.01%)
Apr 07, 2022	5.590	5.820	5.520	5.650	355,706	+0.00(+0.00%)
Apr 06, 2022	6.040	6.050	5.600	5.650	447,581	-0.52(-8.43%)
Apr 05, 2022	6.640	6.800	6.130	6.170	294,963	-0.47(-7.08%)
Apr 04, 2022	6.770	6.800	6.430	6.640	395,595	-0.06(-0.90%)
Apr 01, 2022	6.190	6.710	6.190	6.700	436,699	+0.51(+8.24%)
Mar 31, 2022	6.150	6.330	6.145	6.190	319,167	+0.02(+0.32%)
Mar 30, 2022	6.220	6.470	6.130	6.170	399,715	-0.07(-1.12%)
Mar 29, 2022	6.050	6.260	5.920	6.240	380,240	+0.30(+5.05%)
Mar 28, 2022	5.990	6.164	5.870	5.940	423,706	-0.03(-0.50%)
Mar 25, 2022	6.200	6.200	5.810	5.970	326,985	-0.23(-3.71%)
Mar 24, 2022	6.150	6.274	5.930	6.200	269,524	+0.06(+0.98%)
Mar 23, 2022	6.150	6.630	6.030	6.140	811,037	-0.01(-0.16%)
Mar 22, 2022	6.030	6.350	6.010	6.150	343,302	+0.07(+1.15%)
Mar 21, 2022	6.410	6.410	6.021	6.080	346,960	-0.17(-2.72%)
Mar 18, 2022	5.990	6.350	5.820	6.250	682,466	+0.18(+2.97%)
Mar 17, 2022	5.490	6.080	5.330	6.070	388,637	+0.46(+8.20%)
Mar 16, 2022	5.180	5.630	5.060	5.610	502,563	+0.44(+8.51%)
Mar 15, 2022	4.780	5.170	4.730	5.170	456,723	+0.38(+7.93%)
Mar 14, 2022	4.750	4.990	4.620	4.790	873,986	+0.04(+0.84%)
Mar 11, 2022	4.820	4.900	4.690	4.750	352,075	-0.01(-0.21%)
Mar 10, 2022	4.750	4.820	4.590	4.760	275,293	-0.06(-1.24%)
Mar 09, 2022	4.720	5.010	4.615	4.820	551,381	+0.22(+4.78%)
Mar 08, 2022	4.320	4.730	4.220	4.600	968,891	+0.35(+8.24%)
Mar 07, 2022	4.320	4.470	4.230	4.250	526,735	-0.13(-2.97%)
Mar 04, 2022	4.210	4.570	4.190	4.380	395,596	+0.08(+1.86%)
Mar 03, 2022	4.570	4.610	4.160	4.300	683,504	-0.29(-6.32%)
Mar 02, 2022	4.460	4.760	4.400	4.590	380,360	+0.18(+4.08%)
Mar 01, 2022	4.390	4.660	4.318	4.410	514,309	+0.06(+1.38%)
Feb 28, 2022	4.300	4.520	4.235	4.350	507,445	-0.04(-0.91%)
Feb 25, 2022	4.380	4.410	4.240	4.390	423,644	-0.05(-1.13%)
Feb 24, 2022	3.860	4.490	3.792	4.440	778,748	+0.26(+6.22%)
Feb 23, 2022	4.470	4.470	4.130	4.180	530,603	-0.23(-5.22%)
Feb 22, 2022	4.270	4.572	4.260	4.410	614,821	-0.08(-1.78%)
Feb 18, 2022				4.490	0	-0.24(-5.07%)
Feb 17, 2022	5.110	5.120	4.600	4.730	745,447	-0.42(-8.16%)
Feb 16, 2022	5.270	5.270	5.010	5.150	801,596	-0.17(-3.20%)
Feb 15, 2022	5.190	5.470	5.160	5.320	547,718	+0.23(+4.52%)
Feb 14, 2022	5.080	5.200	4.950	5.090	508,767	-0.02(-0.39%)
Feb 11, 2022	5.500	5.520	5.020	5.110	747,927	-0.36(-6.58%)
Feb 10, 2022	5.530	5.830	5.420	5.470	576,090	-0.28(-4.87%)
Feb 09, 2022	5.500	5.920	5.478	5.750	672,612	+0.28(+5.12%)
Feb 08, 2022	5.480	5.550	5.190	5.470	843,840	-0.08(-1.44%)
Feb 07, 2022	5.760	5.820	5.320	5.550	1,045,419	-0.18(-3.14%)
Feb 04, 2022	5.680	5.890	5.551	5.730	657,957	+0.10(+1.78%)
Feb 03, 2022	6.060		5.510	5.630	1,645,415	-0.53(-8.60%)
Feb 02, 2022	6.850	6.850	6.115	6.160	865,825	-0.67(-9.81%)
Feb 01, 2022	6.100	7.280	6.060	6.830	2,983,753	+0.75(+12.34%)
Jan 31, 2022	5.870			6.080	1,491,269	+0.10(+1.67%)
Jan 28, 2022	5.350	6.190	5.310	5.980	2,952,377	+0.39(+6.98%)
Jan 27, 2022	6.110	6.108	5.480	5.590	2,584,760	-0.62(-9.98%)
Jan 26, 2022	5.750	6.640	5.600	6.210	5,428,690	-2.85(-31.46%)
Jan 25, 2022	8.930	9.280	8.810	9.060	625,601	-0.16(-1.74%)
Jan 24, 2022	9.300	9.490	8.430	9.220	1,047,704	-0.53(-5.44%)
Jan 21, 2022	9.850	10.00	9.300	9.750	1,255,066	-0.10(-1.02%)
Jan 20, 2022	10.06	10.58	9.800	9.850	613,857	-0.15(-1.50%)
Jan 19, 2022	10.00	10.38	9.951	10.00	451,265	+0.01(+0.10%)
Jan 18, 2022	10.30	10.44	9.660	9.990	870,005	-0.69(-6.46%)
Jan 14, 2022				10.68	0	+0.12(+1.14%)
Jan 13, 2022	11.12	11.26	10.46	10.56	766,407	-0.48(-4.35%)
Jan 12, 2022	11.71	11.77	11.00	11.04	693,360	-0.59(-5.07%)
Jan 11, 2022	11.40	12.04	11.35	11.63	494,074	+0.05(+0.43%)
Jan 10, 2022	11.72	11.94	11.34	11.58	801,008	-0.47(-3.90%)
Jan 07, 2022	11.89	12.36	11.69	12.05	838,598	+0.11(+0.92%)
Jan 06, 2022	12.14	12.54	11.52	11.94	968,658	-0.21(-1.73%)
Jan 05, 2022	12.77	13.27	11.86	12.15	932,061	-0.85(-6.54%)
Jan 04, 2022	13.18	13.40	12.63	13.00	715,691	-0.39(-2.91%)
Jan 03, 2022	12.62	13.70	12.37	13.39	1,040,458	+0.77(+6.10%)
Dec 31, 2021	12.83	13.40	12.53	12.62	732,940	-0.20(-1.56%)
Dec 30, 2021	12.70	13.67	12.68	12.82	1,227,421	+0.00(+0.00%)
Dec 29, 2021	12.11	12.95	12.04	12.82	975,085	+0.61(+5.00%)
Dec 28, 2021	12.44	13.20	12.15	12.21	1,010,386	-0.30(-2.40%)
Dec 27, 2021	13.50	14.60	12.16	12.51	2,431,588	-0.77(-5.80%)
Dec 23, 2021	12.68	13.62	12.60	13.28	1,013,793	+0.44(+3.43%)
Dec 22, 2021	12.80	12.94	12.13	12.84	1,250,422	+0.03(+0.23%)
Dec 21, 2021	12.56	13.18	12.19	12.81	1,670,552	+0.58(+4.74%)
Dec 20, 2021	11.93	12.78	11.51	12.23	766,535	+0.06(+0.50%)
Dec 17, 2021	11.83	12.56	11.37	12.17	2,094,396	+0.35(+2.96%)
Dec 16, 2021	12.32	12.59	11.54	11.82	1,059,396	-0.04(-0.34%)
Dec 15, 2021	11.16	12.10	10.71	11.86	1,921,269	+0.51(+4.49%)
Dec 14, 2021	11.95	12.29	11.19	11.35	1,429,443	-0.96(-7.80%)
Dec 13, 2021	12.56	12.91	11.90	12.31	933,685	-0.19(-1.52%)
Dec 10, 2021	13.10	13.48	12.35	12.50	767,875	-0.53(-4.07%)
Dec 09, 2021	13.60	13.81	12.84	13.03	956,683	-1.05(-7.46%)
Dec 08, 2021	13.10	14.49	12.76	14.08	1,736,796	+0.98(+7.48%)
Dec 07, 2021	12.86	13.78	12.73	13.10	1,017,311	+0.65(+5.22%)
Dec 06, 2021	12.98	12.99	11.93	12.45	886,758	-0.59(-4.52%)
Dec 03, 2021	13.98	14.06	12.70	13.04	1,146,163	-1.04(-7.39%)
Dec 02, 2021	14.15	14.60	13.00	14.08	1,791,598	+0.17(+1.22%)
Dec 01, 2021	13.03	14.20	12.82	13.91	2,827,758	+0.90(+6.92%)
Nov 30, 2021	12.09	13.65	12.02	13.01	1,932,100	+0.58(+4.67%)
Nov 29, 2021	12.41	12.89	11.89	12.43	1,408,454	+0.40(+3.33%)
Nov 26, 2021	12.02	12.07	11.54	12.03	535,080	-0.18(-1.47%)
Nov 24, 2021	12.09	12.67	11.79	12.21	1,070,514	-0.02(-0.16%)
Nov 23, 2021	12.60	12.71	12.37	12.23	1,083,328	-0.36(-2.86%)
Nov 22, 2021	13.10	13.24	12.53	12.59	1,248,797	-0.41(-3.15%)
Nov 19, 2021	12.95	13.53	12.85	13.00	1,221,316	+0.10(+0.78%)
Nov 18, 2021	14.09	13.07	12.87	12.90	1,511,234	-1.10(-7.86%)
Nov 17, 2021	14.54	14.74	13.78	14.00	1,322,373	-0.69(-4.70%)
Nov 16, 2021	14.70	14.88	14.14	14.69	1,050,454	-0.06(-0.41%)
Nov 15, 2021	14.64	15.37	14.28	14.75	1,938,435	+0.49(+3.44%)
Nov 12, 2021	14.25	14.63	13.75	14.26	1,728,166	-0.31(-2.13%)
Nov 11, 2021	15.70	17.37	13.00	14.57	9,100,791	-1.17(-7.43%)
Nov 10, 2021	15.73		15.56	15.74	1,429,519	-0.23(-1.44%)
Nov 09, 2021	17.12	17.29	15.68	15.97	1,830,075	-1.15(-6.72%)
Nov 08, 2021	16.97	17.98	16.92	17.12	2,044,618	+0.46(+2.76%)
Nov 05, 2021	16.66	17.75	16.42	16.66	2,652,164	+0.26(+1.59%)
Nov 04, 2021	16.00	16.97	15.75	16.40	2,894,218	+0.40(+2.50%)
Nov 03, 2021	16.33	17.30	15.36	16.00	4,334,763	-0.98(-5.77%)
Nov 02, 2021	14.03	18.68	13.57	16.98	14,530,992	+2.77(+19.49%)