Cortexyme Inc (NQ: CRTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)