Cortexyme Inc (NQ: CRTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	55.06	58.20	54.24	56.51	111,287	+0.48(+0.86%)
Jul 29, 2021	60.17	61.57	55.43	56.03	148,414	-3.61(-6.05%)
Jul 28, 2021	57.16	60.52	56.10	59.64	120,092	+3.52(+6.27%)
Jul 27, 2021	59.24	59.73	53.70	56.12	218,824	-3.42(-5.74%)
Jul 26, 2021	64.53	64.98	58.76	59.54	207,787	-4.66(-7.26%)
Jul 23, 2021	65.20	66.13	61.66	64.20	158,641	-0.29(-0.45%)
Jul 22, 2021	61.28	65.70	60.35	64.49	286,660	+3.31(+5.41%)
Jul 21, 2021	57.32	61.55	55.03	61.18	243,416	+3.42(+5.92%)
Jul 20, 2021	53.99	58.34	53.99	57.76	184,859	+4.17(+7.78%)
Jul 19, 2021	53.47	55.29	52.69	53.59	105,610	+0.05(+0.09%)
Jul 16, 2021	52.71	54.31	52.38	53.54	108,847	+1.54(+2.96%)
Jul 15, 2021	55.00	55.00	50.14	52.00	259,630	-3.02(-5.49%)
Jul 14, 2021	58.95	58.95	54.25	55.02	200,268	-3.59(-6.13%)
Jul 13, 2021	59.00	59.84	57.75	58.61	153,073	-0.25(-0.42%)
Jul 12, 2021	57.88	59.49	57.18	58.86	173,378	+1.41(+2.45%)
Jul 09, 2021	57.21	58.31	53.50	57.45	280,928	-1.92(-3.23%)
Jul 08, 2021	55.50	60.00	55.13	59.37	191,407	+2.87(+5.08%)
Jul 07, 2021	53.53	57.08	52.74	56.50	342,600	+3.09(+5.79%)
Jul 06, 2021	55.01	55.02	52.69	53.41	267,633	-1.74(-3.16%)
Jul 02, 2021	55.04	56.00	54.28	55.15	112,726	+0.02(+0.04%)
Jul 01, 2021	53.00	55.29	52.52	55.13	132,228	+2.13(+4.02%)
Jun 30, 2021	53.21	54.36	50.95	53.00	197,610	-1.36(-2.50%)
Jun 29, 2021	53.99	54.81	52.57	54.36	82,543	+0.67(+1.25%)
Jun 28, 2021	55.73	58.48	52.60	53.69	164,794	-2.04(-3.66%)
Jun 25, 2021	58.66	58.98	55.15	55.73	654,664	-2.93(-4.99%)
Jun 24, 2021	57.27	60.72	57.27	58.66	183,598	+1.55(+2.71%)
Jun 23, 2021	56.72	57.80	55.01	57.11	140,047	+1.03(+1.84%)
Jun 22, 2021	56.25	56.60	53.70	56.08	166,259	+0.00(+0.00%)
Jun 21, 2021	53.96	56.86	52.91	56.08	223,128	+2.38(+4.43%)
Jun 18, 2021	50.07	54.96	49.41	53.70	711,884	+2.04(+3.95%)
Jun 17, 2021	49.46	52.00	49.01	51.66	157,539	+1.10(+2.18%)
Jun 16, 2021	48.30	51.00	47.51	50.56	191,497	+2.24(+4.64%)
Jun 15, 2021	48.25	49.87	47.05	48.32	478,253	+0.76(+1.60%)
Jun 14, 2021	48.67	51.51	46.78	47.56	365,789	-1.13(-2.32%)
Jun 11, 2021	49.69	50.16	47.27	48.69	151,935	-1.21(-2.42%)
Jun 10, 2021	47.01	50.23	46.75	49.90	194,557	+2.74(+5.81%)
Jun 09, 2021	46.24	47.30	44.66	47.16	132,196	+1.45(+3.17%)
Jun 08, 2021	44.00	46.20	43.13	45.71	172,635	+2.41(+5.57%)
Jun 07, 2021	44.87	49.49	42.95	43.30	576,030	-1.55(-3.46%)
Jun 04, 2021	44.42	45.88	43.95	44.85	105,821	-0.44(-0.97%)
Jun 03, 2021	42.90	45.99	42.00	45.29	120,727	+2.35(+5.47%)
Jun 02, 2021	41.17	43.02	40.55	42.94	93,138	+1.75(+4.25%)
Jun 01, 2021	41.64	42.41	41.04	41.19	78,531	-0.18(-0.44%)
May 28, 2021	44.65	45.25	41.10	41.37	121,410	-3.06(-6.89%)
May 27, 2021	43.48	44.66	42.30	44.43	133,841	+0.58(+1.32%)
May 26, 2021	38.51	44.00	38.51	43.85	177,143	+5.04(+12.99%)
May 25, 2021	39.46	40.37	38.79	38.81	140,307	-1.27(-3.17%)
May 24, 2021	38.14	40.46	36.47	40.08	159,349	+2.61(+6.97%)
May 21, 2021	36.84	38.23	35.60	37.47	196,787	+1.08(+2.97%)
May 20, 2021	37.65	39.53	34.93	36.39	286,725	-1.16(-3.09%)
May 19, 2021	39.71	39.93	37.16	37.55	177,586	-3.05(-7.51%)
May 18, 2021	38.97	42.00	38.77	40.60	164,758	+1.92(+4.96%)
May 17, 2021	36.44	38.97	36.44	38.68	109,479	+1.91(+5.19%)
May 14, 2021	34.50	37.33	33.92	36.77	139,156	+2.44(+7.11%)
May 13, 2021	36.56	37.59	33.95	34.33	118,246	-2.24(-6.13%)
May 12, 2021	35.53	39.00	35.53	36.57	239,223	+0.22(+0.61%)
May 11, 2021	33.18	37.70	33.17	36.35	210,014	+2.89(+8.64%)
May 10, 2021	36.73	36.80	33.36	33.46	188,204	-3.64(-9.81%)
May 07, 2021	37.23	37.94	36.67	37.10	111,614	+0.42(+1.15%)
May 06, 2021	36.63	36.98	35.40	36.68	152,201	+0.08(+0.22%)
May 05, 2021	35.67	37.82	35.65	36.60	118,975	+0.98(+2.75%)
May 04, 2021	38.50	38.50	34.63	35.62	211,084	-3.08(-7.96%)