Cortexyme Inc (NQ: CRTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2020	43.82	44.07	43.20	43.99	123,688	+0.02(+0.05%)
Aug 31, 2020	43.60	44.51	42.90	43.97	72,184	+0.32(+0.73%)
Aug 28, 2020	43.97	44.55	43.00	43.65	51,900	-0.24(-0.55%)
Aug 27, 2020	43.17	44.33	42.10	43.89	62,747	+1.53(+3.61%)
Aug 26, 2020	42.76	43.01	41.93	42.36	34,540	-0.49(-1.14%)
Aug 25, 2020	42.40	43.00	42.00	42.85	27,658	+0.74(+1.76%)
Aug 24, 2020	42.70	42.78	41.39	42.11	38,261	+0.11(+0.26%)
Aug 21, 2020	42.50	42.84	41.16	42.00	67,700	-0.97(-2.26%)
Aug 20, 2020	43.53	44.01	42.57	42.97	46,352	-0.69(-1.58%)
Aug 19, 2020	44.56	44.87	43.40	43.66	42,897	-0.70(-1.58%)
Aug 18, 2020	45.38	46.58	43.14	44.36	56,897	-0.79(-1.75%)
Aug 17, 2020	44.56	46.65	43.33	45.15	84,778	+0.59(+1.32%)
Aug 14, 2020	44.88	45.36	44.02	44.56	75,300	-0.56(-1.24%)
Aug 13, 2020	44.01	45.27	43.68	45.12	64,016	+1.12(+2.55%)
Aug 12, 2020	44.46	45.92	43.36	44.00	84,627	+0.18(+0.41%)
Aug 11, 2020	44.75	45.50	43.22	43.82	60,529	-0.57(-1.28%)
Aug 10, 2020	44.03	44.68	43.48	44.39	88,365	+0.26(+0.59%)
Aug 07, 2020	41.53	44.45	41.53	44.13	67,900	+2.15(+5.12%)
Aug 06, 2020	41.23	42.27	40.77	41.98	68,617	+0.24(+0.57%)
Aug 05, 2020	41.49	41.74	40.20	41.74	42,759	+0.90(+2.20%)
Aug 04, 2020	40.57	41.48	40.17	40.84	38,525	-0.21(-0.51%)
Aug 03, 2020	40.22	41.55	40.10	41.05	39,229	+1.20(+3.01%)
Jul 31, 2020	40.30	41.40	39.00	39.85	81,000	-0.41(-1.02%)
Jul 30, 2020	40.40	41.72	40.21	40.26	76,852	-0.79(-1.92%)
Jul 29, 2020	42.29	42.29	40.55	41.05	66,917	-0.34(-0.82%)
Jul 28, 2020	42.60	43.06	41.13	41.39	45,359	-1.19(-2.79%)
Jul 27, 2020	42.57	43.25	41.41	42.58	80,183	-0.14(-0.33%)
Jul 24, 2020	42.79	44.28	42.18	42.72	49,100	-0.47(-1.09%)
Jul 23, 2020	43.90	44.83	42.78	43.19	65,324	-1.01(-2.29%)
Jul 22, 2020	44.02	44.81	42.75	44.20	79,615	+0.09(+0.20%)
Jul 21, 2020	44.74	45.14	43.82	44.11	85,148	-0.28(-0.63%)
Jul 20, 2020	44.42	45.12	43.75	44.39	34,722	+0.03(+0.07%)
Jul 17, 2020	42.89	44.80	42.59	44.36	49,600	+1.17(+2.71%)
Jul 16, 2020	44.77	44.77	42.55	43.19	50,796	-1.98(-4.38%)
Jul 15, 2020	45.46	47.29	44.37	45.17	68,712	+0.89(+2.01%)
Jul 14, 2020	41.46	46.12	41.00	44.28	112,916	+2.80(+6.75%)
Jul 13, 2020	46.28	46.33	41.20	41.48	162,073	-4.27(-9.33%)
Jul 10, 2020	45.93	46.93	45.12	45.75	163,800	-0.05(-0.11%)
Jul 09, 2020	47.32	47.91	44.60	45.80	81,853	-1.43(-3.03%)
Jul 08, 2020	46.19	47.83	45.62	47.23	95,720	+0.99(+2.14%)
Jul 07, 2020	46.51	47.61	46.00	46.24	60,944	-0.47(-1.01%)
Jul 06, 2020	46.69	47.33	45.50	46.71	67,429	+0.82(+1.79%)
Jul 02, 2020	48.00	48.00	45.30	45.89	39,600	-1.62(-3.41%)