Cortexyme Inc (NQ: CRTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	45.58	46.71	43.77	45.61	141,753	-0.18(-0.39%)
Mar 30, 2020	44.52	46.40	44.10	45.79	105,403	+1.71(+3.88%)
Mar 27, 2020	44.45	46.71	43.53	44.08	122,500	-1.91(-4.15%)
Mar 26, 2020	43.77	46.00	41.57	45.99	60,778	+2.47(+5.68%)
Mar 25, 2020	43.88	46.50	39.99	43.52	55,422	-0.64(-1.45%)
Mar 24, 2020	40.52	44.77	38.51	44.16	86,651	+5.14(+13.17%)
Mar 23, 2020	41.00	45.12	37.38	39.02	79,432	-2.02(-4.92%)
Mar 20, 2020	40.55	45.00	40.06	41.04	340,200	+0.17(+0.42%)
Mar 19, 2020	37.28	47.76	34.11	40.87	199,427	+3.36(+8.96%)
Mar 18, 2020	33.00	38.69	32.02	37.51	127,693	+1.46(+4.05%)
Mar 17, 2020	31.23	39.34	30.19	36.05	185,138	+5.31(+17.27%)
Mar 16, 2020	28.03	38.87	28.03	30.74	179,583	-3.00(-8.89%)
Mar 13, 2020	31.19	34.99	28.21	33.74	225,800	+4.73(+16.30%)
Mar 12, 2020	34.55	35.84	29.00	29.01	222,372	-8.01(-21.64%)
Mar 11, 2020	38.77	39.69	35.59	37.02	158,956	-2.93(-7.33%)
Mar 10, 2020	39.53	40.20	35.18	39.95	144,158	+1.79(+4.69%)
Mar 09, 2020	36.73	40.20	30.01	38.16	188,121	-2.65(-6.49%)
Mar 06, 2020	42.29	43.71	39.76	40.81	148,300	-2.69(-6.18%)
Mar 05, 2020	45.00	50.14	42.55	43.50	152,394	-2.64(-5.72%)
Mar 04, 2020	46.51	49.20	44.99	46.14	128,542	+0.89(+1.97%)
Mar 03, 2020	49.18	50.53	44.16	45.25	132,780	-3.85(-7.84%)
Mar 02, 2020	50.79	52.40	47.55	49.10	139,772	-1.15(-2.29%)
Feb 28, 2020	49.99	52.78	48.00	50.25	117,200	-0.41(-0.81%)
Feb 27, 2020	51.89	58.11	50.00	50.66	137,207	-1.75(-3.34%)
Feb 26, 2020	54.64	60.21	50.70	52.41	123,562	-1.97(-3.62%)
Feb 25, 2020	55.78	60.00	52.80	54.38	85,193	-1.26(-2.26%)
Feb 24, 2020	57.87	59.82	54.75	55.64	131,541	-4.44(-7.39%)
Feb 21, 2020	60.14	62.57	57.00	60.08	127,700	-0.07(-0.12%)
Feb 20, 2020	60.00	63.34	58.92	60.15	108,406	+1.18(+2.00%)
Feb 19, 2020	70.00	70.00	58.74	58.97	188,475	-11.91(-16.80%)
Feb 18, 2020	70.83	72.82	68.52	70.88	163,640	-1.63(-2.25%)
Feb 14, 2020	66.35	73.84	63.61	72.51	232,200	+8.41(+13.12%)
Feb 13, 2020	61.93	66.62	61.10	64.10	177,589	+3.03(+4.96%)
Feb 12, 2020	54.18	62.00	52.72	61.07	170,861	+7.48(+13.96%)
Feb 11, 2020	52.90	56.70	51.97	53.59	170,921	+1.44(+2.76%)
Feb 10, 2020	50.72	53.37	50.25	52.15	140,190	+1.17(+2.30%)
Feb 07, 2020	54.65	54.65	48.35	50.98	159,000	-3.87(-7.06%)
Feb 06, 2020	50.20	57.89	50.20	54.85	214,309	+9.21(+20.18%)
Feb 05, 2020	46.82	47.76	45.18	45.64	78,318	-0.62(-1.34%)
Feb 04, 2020	48.84	49.91	46.00	46.26	67,778	-1.80(-3.75%)
Feb 03, 2020	47.37	52.04	47.31	48.06	126,211	+1.07(+2.28%)
Jan 31, 2020	51.64	51.79	46.30	46.99	154,000	-4.84(-9.34%)
Jan 30, 2020	53.09	55.07	49.00	51.83	160,106	-0.08(-0.15%)
Jan 29, 2020	55.22	57.08	51.52	51.91	141,551	-3.09(-5.62%)
Jan 28, 2020	54.82	57.10	53.01	55.00	122,320	+0.40(+0.73%)
Jan 27, 2020	55.66	58.85	53.85	54.60	118,666	-2.40(-4.21%)
Jan 24, 2020	59.39	61.00	55.05	57.00	91,000	-1.88(-3.19%)
Jan 23, 2020	56.22	59.25	54.06	58.88	167,060	+2.13(+3.75%)
Jan 22, 2020	58.45	59.06	55.80	56.75	157,405	-1.57(-2.69%)
Jan 21, 2020	58.50	61.86	57.00	58.32	128,991	-0.32(-0.55%)
Jan 17, 2020	63.29	65.03	56.93	58.64	116,400	-3.98(-6.36%)
Jan 16, 2020	59.49	65.60	58.92	62.62	164,110	+3.78(+6.42%)
Jan 15, 2020	51.95	60.65	50.50	58.84	215,595	+7.43(+14.45%)
Jan 14, 2020	49.35	53.28	49.32	51.41	161,153	+2.25(+4.58%)
Jan 13, 2020	48.81	52.50	47.66	49.16	193,795	+0.32(+0.66%)
Jan 10, 2020	48.50	51.65	47.60	48.84	178,400	+0.94(+1.96%)
Jan 09, 2020	43.10	48.79	42.17	47.90	291,630	+4.76(+11.03%)
Jan 08, 2020	42.66	44.48	39.10	43.14	227,868	+0.49(+1.15%)
Jan 07, 2020	43.08	43.27	39.62	42.65	233,201	-1.23(-2.80%)
Jan 06, 2020	47.20	49.45	43.26	43.88	204,133	-4.62(-9.53%)
Jan 03, 2020	52.05	54.61	46.80	48.50	124,600	-4.75(-8.92%)