Cortexyme Inc (NQ: CRTX )

49.79 +0.96 (+1.97%)
Official Closing Price Updated: 4:01 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 50.14 51.62 49.62 51.41 82,757 +1.41(+2.82%)
Sep 30, 2020 50.73 50.73 49.31 50.00 62,807 -0.32(-0.64%)
Sep 29, 2020 49.66 50.95 49.23 50.32 63,612 +0.59(+1.19%)
Sep 28, 2020 49.28 50.25 48.64 49.73 47,299 +0.89(+1.82%)
Sep 25, 2020 48.02 49.99 47.62 48.84 64,300 +0.65(+1.35%)
Sep 24, 2020 48.05 49.21 46.11 48.19 80,127 -0.12(-0.25%)
Sep 23, 2020 49.91 52.90 48.04 48.31 86,165 -1.69(-3.38%)
Sep 22, 2020 52.61 52.73 49.51 50.00 112,788 -2.74(-5.20%)
Sep 21, 2020 56.30 57.24 51.97 52.74 197,085 -4.56(-7.96%)
Sep 18, 2020 56.45 57.66 55.77 57.30 550,400 +1.70(+3.06%)
Sep 17, 2020 52.33 56.34 52.33 55.60 434,822 +2.18(+4.08%)
Sep 16, 2020 53.11 54.98 52.42 53.42 107,150 +1.06(+2.02%)
Sep 15, 2020 53.96 54.99 52.14 52.36 154,487 -0.99(-1.86%)
Sep 14, 2020 48.50 54.00 47.42 53.35 238,164 +5.77(+12.13%)
Sep 11, 2020 49.34 49.34 47.13 47.58 110,400 -0.80(-1.65%)
Sep 10, 2020 47.81 48.84 47.50 48.38 141,092 +1.13(+2.39%)
Sep 09, 2020 45.04 47.63 45.04 47.25 124,441 +2.79(+6.28%)
Sep 08, 2020 42.68 45.02 42.27 44.46 153,989 +1.01(+2.32%)
Sep 04, 2020 43.72 43.73 41.51 43.45 84,400 -0.40(-0.91%)
Sep 03, 2020 45.08 46.00 43.38 43.85 66,607 -1.40(-3.09%)
Sep 02, 2020 44.73 45.53 44.00 45.25 74,551 +1.26(+2.86%)
Sep 01, 2020 43.82 44.07 43.20 43.99 123,688 +0.02(+0.05%)
Aug 31, 2020 43.60 44.51 42.90 43.97 72,184 +0.32(+0.73%)
Aug 28, 2020 43.97 44.55 43.00 43.65 51,900 -0.24(-0.55%)
Aug 27, 2020 43.17 44.33 42.10 43.89 62,747 +1.53(+3.61%)
Aug 26, 2020 42.76 43.01 41.93 42.36 34,540 -0.49(-1.14%)
Aug 25, 2020 42.40 43.00 42.00 42.85 27,658 +0.74(+1.76%)
Aug 24, 2020 42.70 42.78 41.39 42.11 38,261 +0.11(+0.26%)
Aug 21, 2020 42.50 42.85 41.17 42.00 67,700 -0.97(-2.26%)
Aug 20, 2020 43.53 44.01 42.57 42.97 46,352 -0.69(-1.58%)
Aug 19, 2020 44.56 44.87 43.40 43.66 42,897 -0.70(-1.58%)
Aug 18, 2020 45.38 46.58 43.14 44.36 56,897 -0.79(-1.75%)
Aug 17, 2020 44.56 46.65 43.33 45.15 84,778 +0.59(+1.32%)
Aug 14, 2020 44.88 45.36 44.02 44.56 75,300 -0.56(-1.24%)
Aug 13, 2020 44.01 45.27 43.68 45.12 64,016 +1.12(+2.55%)
Aug 12, 2020 44.46 45.92 43.36 44.00 84,627 +0.18(+0.41%)
Aug 11, 2020 44.75 45.50 43.22 43.82 60,529 -0.57(-1.28%)
Aug 10, 2020 44.03 44.68 43.49 44.39 88,365 +0.26(+0.59%)
Aug 07, 2020 41.53 44.45 41.53 44.13 67,900 +2.15(+5.12%)
Aug 06, 2020 41.23 42.27 40.77 41.98 68,617 +0.24(+0.57%)
Aug 05, 2020 41.49 41.74 40.20 41.74 42,759 +0.90(+2.20%)
Aug 04, 2020 40.57 41.48 40.17 40.84 38,525 -0.21(-0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.