Cortexyme Inc (NQ: CRTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		27.78	27.78	27.78	139,704	-0.85(-2.97%)
Dec 30, 2020	28.39	28.94	27.61	28.63	139,704	+0.30(+1.06%)
Dec 29, 2020	27.99	28.90	26.66	28.33	280,218	+0.50(+1.80%)
Dec 28, 2020	29.43	29.45	27.72	27.83	253,615	-1.17(-4.03%)
Dec 24, 2020	29.65	29.95	28.75	29.00	95,400	-0.50(-1.69%)
Dec 23, 2020	29.26	30.47	28.50	29.50	253,041	+0.55(+1.90%)
Dec 22, 2020	31.21	31.30	28.83	28.95	207,491	-1.88(-6.10%)
Dec 21, 2020	28.64	30.99	27.07	30.83	322,910	+2.08(+7.23%)
Dec 18, 2020	30.51	30.69	28.55	28.75	1,419,000	-1.43(-4.74%)
Dec 17, 2020	31.82	31.86	29.77	30.18	227,496	-1.26(-4.01%)
Dec 16, 2020	31.99	32.50	30.96	31.44	247,851	-0.06(-0.19%)
Dec 15, 2020	30.20	32.65	28.81	31.50	483,476	+1.41(+4.69%)
Dec 14, 2020	30.04	32.77	28.12	30.09	673,485	+0.49(+1.66%)
Dec 11, 2020	34.70	34.75	28.76	29.60	978,700	-7.20(-19.57%)
Dec 10, 2020	36.63	37.50	35.19	36.80	210,107	+0.61(+1.69%)
Dec 09, 2020	40.26	40.26	36.00	36.19	391,953	-4.14(-10.27%)
Dec 08, 2020	40.11	41.02	39.58	40.33	157,283	+0.13(+0.32%)
Dec 07, 2020	40.04	41.82	39.30	40.20	439,772	+1.66(+4.31%)
Dec 04, 2020	50.70	50.70	38.30	38.54	1,400,500	-9.41(-19.62%)
Dec 03, 2020	47.72	49.34	45.51	47.95	108,491	+0.76(+1.61%)
Dec 02, 2020	49.22	49.22	46.00	47.19	157,019	-2.03(-4.12%)
Dec 01, 2020	49.68	50.89	47.30	49.22	120,209	+0.62(+1.28%)
Nov 30, 2020	50.37	51.82	47.29	48.60	170,514	-0.82(-1.66%)
Nov 27, 2020	48.68	50.13	47.37	49.42	91,900	+0.81(+1.67%)
Nov 25, 2020	51.37	52.38	48.06	48.61	118,000	-2.14(-4.22%)
Nov 24, 2020	54.92	54.92	50.17	50.75	90,803	-3.43(-6.33%)
Nov 23, 2020	57.74	58.63	53.67	54.18	103,486	-2.75(-4.83%)
Nov 20, 2020	54.79	58.99	54.21	56.93	174,200	+1.57(+2.84%)
Nov 19, 2020	52.47	55.69	51.49	55.36	148,555	+3.44(+6.63%)
Nov 18, 2020	52.16	52.89	50.09	51.92	133,198	+0.42(+0.82%)
Nov 17, 2020	51.42	52.65	50.10	51.50	130,979	+0.09(+0.18%)
Nov 16, 2020	49.04	52.29	48.68	51.41	169,671	+3.19(+6.62%)
Nov 13, 2020	47.74	48.85	46.19	48.22	105,700	+0.75(+1.58%)
Nov 12, 2020	47.67	47.92	46.79	47.47	88,728	-0.60(-1.25%)
Nov 11, 2020	46.85	48.85	45.43	48.07	152,013	+1.51(+3.24%)
Nov 10, 2020	46.20	48.50	46.08	46.56	108,969	+0.33(+0.71%)
Nov 09, 2020	48.76	50.49	45.98	46.23	119,985	-1.80(-3.75%)
Nov 06, 2020	49.32	50.92	48.03	48.03	110,900	-1.17(-2.38%)
Nov 05, 2020	47.94	52.35	46.91	49.20	261,540	+2.65(+5.69%)
Nov 04, 2020	44.98	48.27	44.98	46.55	227,252	+1.80(+4.02%)
Nov 03, 2020	44.30	46.32	42.00	44.75	148,132	+0.47(+1.06%)
Nov 02, 2020	47.85	48.10	43.01	44.28	127,519	-3.59(-7.50%)
Oct 30, 2020	50.19	50.51	47.55	47.87	83,500	-2.28(-4.55%)
Oct 29, 2020	49.20	50.52	48.34	50.15	62,799	+0.48(+0.97%)
Oct 28, 2020	49.65	50.75	48.25	49.67	60,608	-1.03(-2.03%)
Oct 27, 2020	49.43	51.43	49.34	50.70	51,196	+1.37(+2.78%)
Oct 26, 2020	49.41	50.35	48.72	49.33	32,662	-0.46(-0.92%)
Oct 23, 2020	49.46	50.74	49.11	49.79	46,900	+0.96(+1.97%)
Oct 22, 2020	48.61	49.40	47.40	48.83	41,282	+0.55(+1.14%)
Oct 21, 2020	50.33	50.33	48.06	48.28	44,687	-2.11(-4.19%)
Oct 20, 2020	50.60	51.18	49.00	50.39	51,293	-0.21(-0.42%)
Oct 19, 2020	49.97	52.20	49.65	50.60	81,991	+1.13(+2.28%)
Oct 16, 2020	46.72	50.49	46.72	49.47	85,900	+2.76(+5.91%)
Oct 15, 2020	48.27	48.54	45.99	46.71	66,489	-2.20(-4.50%)
Oct 14, 2020	51.80	52.00	48.86	48.91	120,648	-2.59(-5.03%)
Oct 13, 2020	50.48	51.95	50.28	51.50	37,935	+0.53(+1.04%)
Oct 12, 2020	51.00	51.48	49.92	50.97	65,454	-0.01(-0.02%)
Oct 09, 2020	51.23	51.23	50.13	50.98	42,900	+0.19(+0.37%)
Oct 08, 2020	51.30	52.39	50.22	50.79	60,211	-0.51(-0.99%)
Oct 07, 2020	50.94	51.69	49.55	51.30	80,682	+1.15(+2.29%)
Oct 06, 2020	51.65	51.96	49.61	50.15	64,771	-1.02(-1.99%)
Oct 05, 2020	50.26	51.68	49.67	51.17	87,655	+1.70(+3.44%)
Oct 02, 2020	50.53	51.41	49.29	49.47	78,000	-1.94(-3.77%)