Cortexyme Inc (NQ: CRTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	24.99	25.95	24.33	24.93	128,710	+0.28(+1.14%)
Sep 27, 2019	24.73	25.39	24.25	24.65	22,100	+0.05(+0.20%)
Sep 26, 2019	25.44	25.75	23.53	24.60	17,873	-0.82(-3.23%)
Sep 25, 2019	28.01	28.01	25.00	25.42	25,754	-1.86(-6.82%)
Sep 24, 2019	27.66	27.98	25.88	27.28	24,363	-0.41(-1.48%)
Sep 23, 2019	26.71	28.62	26.57	27.69	36,499	+0.71(+2.63%)
Sep 20, 2019	24.37	27.29	24.03	26.98	53,100	+2.99(+12.46%)
Sep 19, 2019	24.11	24.70	23.00	23.99	40,365	-0.20(-0.83%)
Sep 18, 2019	26.41	27.30	23.34	24.19	59,879	-2.34(-8.82%)
Sep 17, 2019	25.90	27.95	25.90	26.53	26,556	+0.91(+3.55%)
Sep 16, 2019	28.27	28.27	25.62	25.62	35,717	-2.78(-9.79%)
Sep 13, 2019	28.35	29.99	28.00	28.40	48,100	+0.16(+0.57%)
Sep 12, 2019	25.72	28.98	25.72	28.24	51,208	+2.83(+11.14%)
Sep 11, 2019	22.16	25.72	22.02	25.41	47,181	+3.29(+14.87%)
Sep 10, 2019	21.04	22.63	20.51	22.12	14,845	+1.04(+4.93%)
Sep 09, 2019	23.34	23.38	20.86	21.08	32,647	-2.14(-9.22%)
Sep 06, 2019	23.04	23.66	23.00	23.22	24,700	+0.21(+0.91%)
Sep 05, 2019	22.17	23.50	21.63	23.01	30,520	+0.76(+3.42%)
Sep 04, 2019	21.38	22.49	21.07	22.25	37,719	+1.07(+5.05%)
Sep 03, 2019	19.79	21.22	19.50	21.18	40,772	+1.33(+6.70%)
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%)
Jun 03, 2019	25.02	26.11	23.03	24.13	107,800	-1.54(-6.00%)
May 31, 2019	26.75	26.75	24.62	25.67	55,700	-0.98(-3.68%)
May 30, 2019	26.30	26.65	25.59	26.65	31,132	+0.38(+1.45%)
May 29, 2019	26.70	26.70	26.02	26.27	113,500	-0.59(-2.20%)
May 28, 2019	27.03	27.24	26.81	26.86	64,198	-0.50(-1.83%)
May 24, 2019	27.49	27.49	26.67	27.36	77,700	-0.13(-0.47%)
May 23, 2019	27.12	27.49	26.50	27.49	91,730	+0.14(+0.51%)
May 22, 2019	27.34	27.95	27.04	27.35	162,081	+0.03(+0.11%)
May 21, 2019	26.44	27.37	26.17	27.32	130,645	+1.23(+4.71%)
May 20, 2019	26.00	26.45	25.50	26.09	113,239	+0.09(+0.35%)
May 17, 2019	25.15	26.00	25.15	26.00	23,000	+0.85(+3.38%)
May 16, 2019	25.01	26.45	24.73	25.15	136,799	+0.15(+0.60%)
May 15, 2019	24.01	25.95	24.01	25.00	99,044	+1.00(+4.17%)
May 14, 2019	23.51	25.43	23.51	24.00	156,387	+0.10(+0.42%)
May 13, 2019	23.50	26.47	23.32	23.90	214,529	+0.04(+0.17%)
May 10, 2019	33.00	33.50	23.85	23.86	791,600	-9.03(-27.46%)