Cortexyme Inc (NQ: CRTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 03, 2022	12.62	13.70	12.37	13.39	1,040,458	+0.77(+6.10%)
Dec 31, 2021	12.83	13.40	12.53	12.62	732,940	-0.20(-1.56%)
Dec 30, 2021	12.70	13.67	12.68	12.82	1,227,421	+0.00(+0.00%)
Dec 29, 2021	12.11	12.95	12.04	12.82	975,085	+0.61(+5.00%)
Dec 28, 2021	12.44	13.20	12.15	12.21	1,010,386	-0.30(-2.40%)
Dec 27, 2021	13.50	14.60	12.16	12.51	2,431,588	-0.77(-5.80%)
Dec 23, 2021	12.68	13.62	12.60	13.28	1,013,793	+0.44(+3.43%)
Dec 22, 2021	12.80	12.94	12.13	12.84	1,250,422	+0.03(+0.23%)
Dec 21, 2021	12.56	13.18	12.19	12.81	1,670,552	+0.58(+4.74%)
Dec 20, 2021	11.93	12.78	11.51	12.23	766,535	+0.06(+0.50%)
Dec 17, 2021	11.83	12.56	11.37	12.17	2,094,396	+0.35(+2.96%)
Dec 16, 2021	12.32	12.59	11.54	11.82	1,059,396	-0.04(-0.34%)
Dec 15, 2021	11.16	12.10	10.71	11.86	1,921,269	+0.51(+4.49%)
Dec 14, 2021	11.95	12.29	11.19	11.35	1,429,443	-0.96(-7.80%)
Dec 13, 2021	12.56	12.91	11.90	12.31	933,685	-0.19(-1.52%)
Dec 10, 2021	13.10	13.48	12.35	12.50	767,875	-0.53(-4.07%)
Dec 09, 2021	13.60	13.81	12.84	13.03	956,683	-1.05(-7.46%)
Dec 08, 2021	13.10	14.49	12.76	14.08	1,736,796	+0.98(+7.48%)
Dec 07, 2021	12.86	13.78	12.73	13.10	1,017,311	+0.65(+5.22%)
Dec 06, 2021	12.98	12.99	11.93	12.45	886,758	-0.59(-4.52%)
Dec 03, 2021	13.98	14.06	12.70	13.04	1,146,163	-1.04(-7.39%)
Dec 02, 2021	14.15	14.60	13.00	14.08	1,791,598	+0.17(+1.22%)