Cortexyme Inc (NQ: CRTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	40.30	41.40	39.00	39.85	81,000	-0.41(-1.02%)
Jul 30, 2020	40.40	41.72	40.21	40.26	76,852	-0.79(-1.92%)
Jul 29, 2020	42.29	42.29	40.55	41.05	66,917	-0.34(-0.82%)
Jul 28, 2020	42.60	43.06	41.13	41.39	45,359	-1.19(-2.79%)
Jul 27, 2020	42.57	43.25	41.41	42.58	80,183	-0.14(-0.33%)
Jul 24, 2020	42.79	44.28	42.18	42.72	49,100	-0.47(-1.09%)
Jul 23, 2020	43.90	44.83	42.78	43.19	65,324	-1.01(-2.29%)
Jul 22, 2020	44.02	44.81	42.75	44.20	79,615	+0.09(+0.20%)
Jul 21, 2020	44.74	45.14	43.82	44.11	85,148	-0.28(-0.63%)
Jul 20, 2020	44.42	45.12	43.75	44.39	34,722	+0.03(+0.07%)
Jul 17, 2020	42.89	44.80	42.59	44.36	49,600	+1.17(+2.71%)
Jul 16, 2020	44.77	44.77	42.55	43.19	50,796	-1.98(-4.38%)
Jul 15, 2020	45.46	47.29	44.37	45.17	68,712	+0.89(+2.01%)
Jul 14, 2020	41.46	46.12	41.00	44.28	112,916	+2.80(+6.75%)
Jul 13, 2020	46.28	46.33	41.20	41.48	162,073	-4.27(-9.33%)
Jul 10, 2020	45.93	46.93	45.12	45.75	163,800	-0.05(-0.11%)
Jul 09, 2020	47.32	47.91	44.60	45.80	81,853	-1.43(-3.03%)
Jul 08, 2020	46.19	47.83	45.62	47.23	95,720	+0.99(+2.14%)
Jul 07, 2020	46.51	47.61	46.00	46.24	60,944	-0.47(-1.01%)
Jul 06, 2020	46.69	47.33	45.50	46.71	67,429	+0.82(+1.79%)
Jul 02, 2020	48.00	48.00	45.30	45.89	39,600	-1.62(-3.41%)
Jul 01, 2020	46.26	47.87	46.00	47.51	65,508	+1.21(+2.61%)
Jun 30, 2020	44.96	46.86	44.20	46.30	102,706	+1.30(+2.89%)
Jun 29, 2020	47.58	48.17	44.34	45.00	102,121	-2.15(-4.56%)
Jun 26, 2020	50.45	51.20	46.10	47.15	748,900	-3.35(-6.63%)
Jun 25, 2020	48.11	51.84	47.14	50.50	145,389	+2.50(+5.21%)
Jun 24, 2020	49.75	50.32	47.45	48.00	100,759	-1.26(-2.56%)
Jun 23, 2020	50.57	51.02	49.10	49.26	96,305	-1.49(-2.94%)
Jun 22, 2020	51.22	51.78	49.18	50.75	115,857	-0.40(-0.78%)
Jun 19, 2020	51.23	52.50	50.42	51.15	149,300	-0.23(-0.45%)
Jun 18, 2020	50.11	52.35	50.11	51.38	80,945	+0.79(+1.56%)
Jun 17, 2020	51.00	52.65	49.56	50.59	134,564	-0.80(-1.56%)
Jun 16, 2020	48.17	52.11	48.17	51.39	213,204	+4.41(+9.39%)
Jun 15, 2020	44.32	47.81	44.32	46.98	192,695	+2.01(+4.47%)
Jun 12, 2020	45.99	46.25	43.35	44.97	168,800	+0.05(+0.11%)
Jun 11, 2020	44.52	46.07	43.53	44.92	154,143	-0.31(-0.69%)
Jun 10, 2020	46.28	47.52	44.81	45.23	201,916	-1.14(-2.46%)
Jun 09, 2020	44.00	46.75	43.41	46.37	252,721	+4.64(+11.12%)
Jun 08, 2020	41.41	42.02	39.00	41.73	194,462	+0.26(+0.63%)
Jun 05, 2020	44.03	44.71	41.00	41.47	145,500	-2.63(-5.96%)
Jun 04, 2020	41.50	44.54	41.50	44.10	218,937	+1.92(+4.55%)
Jun 03, 2020	43.97	45.08	42.10	42.18	226,434	-2.05(-4.63%)
Jun 02, 2020	45.49	45.71	42.75	44.23	106,370	-0.21(-0.47%)
Jun 01, 2020	46.00	46.99	42.40	44.44	521,525	-1.65(-3.58%)
May 29, 2020	43.48	47.42	41.38	46.09	409,100	+2.58(+5.93%)
May 28, 2020	47.98	48.85	41.88	43.51	468,955	-3.73(-7.90%)
May 27, 2020	47.08	48.05	46.31	47.24	124,804	-0.36(-0.76%)
May 26, 2020	56.50	56.62	47.03	47.60	437,036	-7.48(-13.58%)
May 22, 2020	56.50	56.72	54.29	55.08	374,400	-1.40(-2.48%)
May 21, 2020	56.49	57.50	54.82	56.48	171,982	-0.11(-0.19%)
May 20, 2020	57.78	58.94	56.00	56.59	175,808	+0.50(+0.89%)
May 19, 2020	57.75	58.26	53.62	56.09	137,148	-1.66(-2.87%)
May 18, 2020	55.79	58.88	54.58	57.75	132,918	+2.74(+4.98%)
May 15, 2020	46.00	55.39	44.90	55.01	218,200	+9.13(+19.90%)
May 14, 2020	44.42	46.00	42.05	45.88	116,738	+0.84(+1.87%)
May 13, 2020	47.27	48.67	44.45	45.04	150,891	-0.74(-1.62%)
May 12, 2020	46.06	48.34	45.47	45.78	72,762	-0.28(-0.61%)
May 11, 2020	46.00	47.01	44.30	46.06	45,389	+0.01(+0.02%)
May 08, 2020	47.00	48.18	45.89	46.05	54,600	-1.10(-2.33%)
May 07, 2020	46.26	48.62	44.60	47.15	104,808	+1.40(+3.06%)
May 06, 2020	46.52	46.55	45.00	45.75	48,552	-0.36(-0.78%)
May 05, 2020	45.73	47.64	45.35	46.11	65,338	+0.84(+1.86%)
May 04, 2020	43.64	45.69	43.30	45.27	82,490	+0.79(+1.78%)