Cortexyme Inc (NQ: CRTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	38.18	39.97	38.18	39.17	123,500	+0.36(+0.93%)
Apr 29, 2021	39.92	39.92	37.75	38.81	123,256	-0.96(-2.41%)
Apr 28, 2021	38.27	41.18	38.06	39.77	133,806	+0.97(+2.50%)
Apr 27, 2021	39.43	40.62	38.09	38.80	152,116	-0.12(-0.31%)
Apr 26, 2021	36.80	39.20	36.45	38.92	137,983	+0.66(+1.73%)
Apr 23, 2021	38.52	39.13	37.23	38.26	142,000	-0.14(-0.36%)
Apr 22, 2021	37.02	40.89	36.37	38.40	285,575	+1.68(+4.58%)
Apr 21, 2021	37.06	40.32	36.58	36.72	261,095	-0.40(-1.08%)
Apr 20, 2021	36.33	38.89	35.97	37.12	208,921	+0.37(+1.01%)
Apr 19, 2021	38.19	39.48	36.17	36.75	231,865	-1.95(-5.04%)
Apr 16, 2021	38.86	39.75	36.81	38.70	281,000	+0.04(+0.10%)
Apr 15, 2021	36.27	38.89	36.21	38.66	274,534	+2.26(+6.21%)
Apr 14, 2021	35.52	37.00	34.92	36.40	377,116	+0.72(+2.02%)
Apr 13, 2021	31.88	35.82	31.88	35.68	268,967	+3.80(+11.92%)
Apr 12, 2021	33.77	33.77	31.68	31.88	278,390	-1.71(-5.09%)
Apr 09, 2021	34.90	35.76	32.86	33.59	273,900	-2.31(-6.43%)
Apr 08, 2021	33.07	35.97	32.90	35.90	391,608	+2.96(+8.99%)
Apr 07, 2021	34.91	35.32	32.81	32.94	152,039	-2.07(-5.91%)
Apr 06, 2021	35.70	37.15	34.88	35.01	163,566	-0.59(-1.66%)
Apr 05, 2021	37.52	38.45	35.18	35.60	237,363	-1.74(-4.66%)
Apr 01, 2021	35.92	37.84	35.87	37.34	222,000	+1.31(+3.64%)
Mar 31, 2021	33.95	37.00	33.80	36.03	320,023	+2.11(+6.22%)
Mar 30, 2021	32.20	34.03	30.50	33.92	291,697	+1.41(+4.34%)
Mar 29, 2021	33.63	33.97	32.00	32.51	186,942	-1.12(-3.33%)
Mar 26, 2021	33.15	37.01	32.91	33.63	447,100	+0.76(+2.31%)
Mar 25, 2021	34.00	36.85	32.87	32.87	626,275	-0.45(-1.35%)
Mar 24, 2021	34.10	36.35	33.02	33.32	344,867	-1.07(-3.11%)
Mar 23, 2021	35.46	36.75	33.33	34.39	236,252	-1.55(-4.31%)
Mar 22, 2021	36.25	36.94	34.41	35.94	187,866	-0.56(-1.53%)
Mar 19, 2021	34.98	36.76	34.88	36.50	599,600	+1.51(+4.32%)
Mar 18, 2021	36.91	37.20	34.86	34.99	268,919	-1.97(-5.33%)
Mar 17, 2021	39.10	39.49	36.69	36.96	324,119	-2.04(-5.23%)
Mar 16, 2021	39.56	40.45	38.40	39.00	261,274	-0.26(-0.66%)
Mar 15, 2021	39.66	40.55	39.10	39.26	229,986	-0.41(-1.03%)
Mar 12, 2021	40.00	41.00	38.90	39.67	211,800	-1.33(-3.24%)
Mar 11, 2021	42.62	45.32	40.04	41.00	385,463	-1.98(-4.61%)
Mar 10, 2021	40.23	44.18	39.49	42.98	250,948	+2.92(+7.29%)
Mar 09, 2021	37.38	40.69	37.38	40.06	210,409	+3.33(+9.07%)
Mar 08, 2021	39.85	41.97	36.26	36.73	405,790	-1.26(-3.32%)
Mar 05, 2021	35.90	38.11	33.58	37.99	282,700	+1.62(+4.45%)
Mar 04, 2021	34.80	37.06	32.59	36.37	464,177	+1.18(+3.35%)
Mar 03, 2021	35.98	36.56	35.03	35.19	323,175	-1.22(-3.35%)
Mar 02, 2021	35.52	37.01	35.26	36.41	272,693	-0.02(-0.05%)
Mar 01, 2021	33.49	36.66	33.47	36.43	297,394	+2.36(+6.93%)
Feb 26, 2021	33.09	34.20	32.35	34.07	281,600	+1.20(+3.65%)
Feb 25, 2021	33.14	34.05	30.84	32.87	349,949	+0.00(+0.00%)
Feb 24, 2021	32.43	33.98	32.05	32.87	258,358	+0.52(+1.61%)
Feb 23, 2021	31.29	32.97	30.00	32.35	313,675	+0.52(+1.63%)
Feb 22, 2021	32.68	33.73	31.27	31.83	326,214	-0.64(-1.97%)
Feb 19, 2021	32.00	33.56	31.67	32.47	355,200	+1.01(+3.21%)
Feb 18, 2021	31.25	32.69	29.83	31.46	547,431	+0.31(+1.00%)
Feb 17, 2021	30.65	32.14	29.51	31.15	697,707	+0.43(+1.40%)
Feb 16, 2021	36.62	37.36	30.00	30.72	1,450,738	-16.75(-35.29%)
Feb 12, 2021	46.49	47.86	45.68	47.47	74,200	+0.98(+2.11%)
Feb 11, 2021	49.48	49.99	45.03	46.49	178,051	-2.72(-5.53%)
Feb 10, 2021	45.94	49.89	45.22	49.21	270,902	+3.11(+6.75%)
Feb 09, 2021	45.51	47.54	45.51	46.10	112,989	+0.19(+0.41%)
Feb 08, 2021	45.84	46.19	42.04	45.91	263,934	+2.06(+4.70%)
Feb 05, 2021	50.30	51.00	42.81	43.85	441,100	-3.77(-7.92%)
Feb 04, 2021	47.99	52.80	45.64	47.62	491,370	+2.46(+5.45%)
Feb 03, 2021	39.30	46.29	37.00	45.16	705,121	+9.05(+25.06%)
Feb 02, 2021	36.75	36.99	35.49	36.11	218,947	-0.55(-1.50%)