Cortexyme Inc (NQ: CRTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	20.74	22.02	20.50	20.77	19,890	-0.11(-0.53%)
Oct 30, 2019	21.23	21.85	20.49	20.88	21,596	-0.34(-1.60%)
Oct 29, 2019	21.54	23.49	21.03	21.22	8,014	-0.32(-1.49%)
Oct 28, 2019	21.49	22.11	21.26	21.54	7,829	+0.15(+0.70%)
Oct 25, 2019	22.36	23.72	21.07	21.39	45,100	-1.12(-4.98%)
Oct 24, 2019	23.67	23.67	21.38	22.51	26,744	-0.49(-2.13%)
Oct 23, 2019	22.32	23.64	20.90	23.00	70,472	+0.50(+2.22%)
Oct 22, 2019	21.60	23.80	21.60	22.50	52,357	+1.20(+5.63%)
Oct 21, 2019	21.50	22.07	21.30	21.30	14,603	-0.46(-2.11%)
Oct 18, 2019	23.07	23.16	21.00	21.76	29,300	-1.41(-6.09%)
Oct 17, 2019	23.00	23.30	22.90	23.17	7,376	+0.10(+0.43%)
Oct 16, 2019	22.96	23.18	22.55	23.07	11,172	+0.06(+0.26%)
Oct 15, 2019	23.75	24.00	23.00	23.01	26,834	-0.57(-2.42%)
Oct 14, 2019	23.75	24.34	23.23	23.58	11,259	+0.11(+0.47%)
Oct 11, 2019	23.66	24.00	23.09	23.47	11,800	+0.04(+0.17%)
Oct 10, 2019	22.91	24.00	22.91	23.43	6,729	+0.61(+2.67%)
Oct 09, 2019	23.64	24.00	22.80	22.82	15,835	-0.54(-2.31%)
Oct 08, 2019	22.73	23.75	22.73	23.36	21,788	+0.32(+1.39%)
Oct 07, 2019	23.36	24.43	22.00	23.04	20,120	-0.35(-1.50%)
Oct 04, 2019	23.51	23.75	23.00	23.39	6,300	+0.21(+0.91%)
Oct 03, 2019	22.80	24.67	22.42	23.18	22,041	+0.39(+1.71%)
Oct 02, 2019	24.14	25.47	22.00	22.79	30,336	-1.67(-6.83%)
Oct 01, 2019	25.08	26.26	24.00	24.46	20,687	-0.47(-1.89%)
Sep 30, 2019	24.99	25.95	24.33	24.93	128,710	+0.28(+1.14%)
Sep 27, 2019	24.73	25.39	24.25	24.65	22,100	+0.05(+0.20%)
Sep 26, 2019	25.44	25.75	23.53	24.60	17,873	-0.82(-3.23%)
Sep 25, 2019	28.01	28.01	25.00	25.42	25,754	-1.86(-6.82%)
Sep 24, 2019	27.66	27.98	25.88	27.28	24,363	-0.41(-1.48%)
Sep 23, 2019	26.71	28.62	26.57	27.69	36,499	+0.71(+2.63%)
Sep 20, 2019	24.37	27.29	24.03	26.98	53,100	+2.99(+12.46%)
Sep 19, 2019	24.11	24.70	23.00	23.99	40,365	-0.20(-0.83%)
Sep 18, 2019	26.41	27.30	23.34	24.19	59,879	-2.34(-8.82%)
Sep 17, 2019	25.90	27.95	25.90	26.53	26,556	+0.91(+3.55%)
Sep 16, 2019	28.27	28.27	25.62	25.62	35,717	-2.78(-9.79%)
Sep 13, 2019	28.35	29.99	28.00	28.40	48,100	+0.16(+0.57%)
Sep 12, 2019	25.72	28.98	25.72	28.24	51,208	+2.83(+11.14%)
Sep 11, 2019	22.16	25.72	22.02	25.41	47,181	+3.29(+14.87%)
Sep 10, 2019	21.04	22.63	20.51	22.12	14,845	+1.04(+4.93%)
Sep 09, 2019	23.34	23.38	20.86	21.08	32,647	-2.14(-9.22%)
Sep 06, 2019	23.04	23.66	23.00	23.22	24,700	+0.21(+0.91%)
Sep 05, 2019	22.17	23.50	21.63	23.01	30,520	+0.76(+3.42%)
Sep 04, 2019	21.38	22.49	21.07	22.25	37,719	+1.07(+5.05%)
Sep 03, 2019	19.79	21.22	19.50	21.18	40,772	+1.33(+6.70%)
Aug 30, 2019	21.95	22.11	19.35	19.85	69,200	-2.26(-10.22%)
Aug 29, 2019	22.44	24.63	21.00	22.11	68,116	-0.05(-0.23%)
Aug 28, 2019	22.69	23.57	22.03	22.16	50,488	-0.53(-2.34%)
Aug 27, 2019	23.54	24.25	22.09	22.69	80,300	-0.85(-3.61%)
Aug 26, 2019	23.95	25.13	23.09	23.54	40,008	-0.24(-1.01%)
Aug 23, 2019	24.97	24.97	23.51	23.78	48,400	-0.70(-2.86%)
Aug 22, 2019	25.00	25.16	24.21	24.48	34,223	-0.47(-1.88%)
Aug 21, 2019	25.65	25.65	24.00	24.95	51,009	-0.31(-1.23%)
Aug 20, 2019	26.24	26.44	24.96	25.26	52,871	-0.89(-3.40%)
Aug 19, 2019	27.35	27.35	26.15	26.15	27,125	-0.83(-3.08%)
Aug 16, 2019	28.97	29.47	26.20	26.98	36,500	-1.73(-6.03%)
Aug 15, 2019	29.79	29.79	28.32	28.71	30,584	-0.98(-3.30%)
Aug 14, 2019	29.79	30.02	29.31	29.69	34,895	-0.07(-0.24%)
Aug 13, 2019	29.96	31.20	29.50	29.76	30,926	+0.14(+0.47%)
Aug 12, 2019	26.70	30.20	26.70	29.62	40,844	+1.93(+6.97%)
Aug 09, 2019	27.61	28.43	26.58	27.69	40,300	-0.09(-0.32%)
Aug 08, 2019	30.46	32.25	26.72	27.78	111,202	-2.96(-9.63%)
Aug 07, 2019	30.88	32.12	30.16	30.74	48,068	-0.66(-2.10%)
Aug 06, 2019	29.47	32.76	29.47	31.40	33,343	+2.23(+7.64%)
Aug 05, 2019	32.88	32.90	28.49	29.17	99,573	-3.83(-11.61%)
Aug 02, 2019	35.29	36.52	32.51	33.00	61,700	-2.60(-7.30%)