Cortexyme Inc (NQ: CRTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	40.06	40.90	37.30	39.22	221,400	+0.34(+0.87%)
Jan 28, 2021	40.05	41.99	36.55	38.88	286,657	-0.91(-2.29%)
Jan 27, 2021	37.19	41.97	36.94	39.79	581,685	+2.43(+6.50%)
Jan 26, 2021	31.81	38.75	31.73	37.36	609,141	+5.70(+18.00%)
Jan 25, 2021	32.52	32.97	30.30	31.66	127,797	-0.44(-1.37%)
Jan 22, 2021	31.70	33.09	31.22	32.10	122,800	+0.34(+1.07%)
Jan 21, 2021	31.54	32.45	30.81	31.76	125,833	+0.54(+1.73%)
Jan 20, 2021	33.37	33.37	30.67	31.22	170,706	-1.83(-5.54%)
Jan 19, 2021	32.99	33.79	32.61	33.05	185,694	+0.44(+1.35%)
Jan 15, 2021	32.55	33.16	31.18	32.61	216,300	+0.70(+2.19%)
Jan 14, 2021	29.61	32.38	29.61	31.91	255,119	+2.54(+8.65%)
Jan 13, 2021	30.30	30.37	29.24	29.37	113,359	-0.84(-2.78%)
Jan 12, 2021	30.76	31.24	30.03	30.21	128,685	-0.31(-1.02%)
Jan 11, 2021	30.40	31.17	29.12	30.52	143,799	+0.08(+0.26%)
Jan 08, 2021	30.85	31.78	29.71	30.44	140,900	-0.40(-1.30%)
Jan 07, 2021	30.00	31.00	29.81	30.84	149,186	+1.05(+3.52%)
Jan 06, 2021	28.84	29.91	28.75	29.79	144,580	+1.03(+3.58%)
Jan 05, 2021	28.54	28.96	27.85	28.76	110,891	+0.16(+0.56%)
Jan 04, 2021	27.76	28.86	27.40	28.60	139,622	+0.82(+2.95%)
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%)