Cortexyme Inc (NQ: CRTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 02, 2020	47.85	48.10	43.01	44.28	127,519	-3.59(-7.50%)
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%)