Cortexyme Inc (NQ: CRTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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	42.84	41.16	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	43.48	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%)