Cortexyme Inc (NQ: CRTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	105.08	105.08	93.68	96.30	356,589	-7.83(-7.52%)
Aug 30, 2021	107.84	110.64	102.89	104.13	203,356	-1.76(-1.66%)
Aug 27, 2021	102.19	108.15	96.31	105.89	328,164	+3.78(+3.70%)
Aug 26, 2021	94.74	105.00	94.51	102.11	474,549	+9.16(+9.85%)
Aug 25, 2021	95.75	96.80	89.45	92.95	208,189	-2.78(-2.90%)
Aug 24, 2021	96.09	98.91	92.26	95.73	194,026	+0.37(+0.39%)
Aug 23, 2021	87.57	98.73	86.14	95.36	278,788	+9.23(+10.72%)
Aug 20, 2021	87.89	91.94	85.33	86.13	207,718	-4.06(-4.50%)
Aug 19, 2021	87.86	90.95	86.31	90.19	207,961	+1.05(+1.18%)
Aug 18, 2021	92.45	96.58	89.13	89.14	164,525	-1.04(-1.15%)
Aug 17, 2021	92.08	95.97	86.45	90.18	282,532	-4.42(-4.67%)
Aug 16, 2021	98.90	100.07	93.59	94.60	270,935	-5.47(-5.47%)
Aug 13, 2021	104.96	110.00	99.22	100.07	313,791	-4.92(-4.69%)
Aug 12, 2021	105.52	111.10	101.58	104.99	549,390	-5.66(-5.12%)
Aug 11, 2021	115.08	119.11	107.20	110.65	813,211	-9.56(-7.95%)
Aug 10, 2021	96.44	121.98	91.99	120.21	1,119,451	+21.30(+21.53%)
Aug 09, 2021	66.62	99.99	66.23	98.91	1,872,910	+31.77(+47.32%)
Aug 06, 2021	68.71	68.93	66.05	67.14	166,048	-2.02(-2.92%)
Aug 05, 2021	63.49	69.72	63.06	69.16	211,076	+5.94(+9.40%)
Aug 04, 2021	57.22	64.12	57.22	63.22	169,311	+6.18(+10.83%)
Aug 03, 2021	56.63	58.34	55.62	57.04	89,887	-0.16(-0.28%)
Aug 02, 2021	57.11	58.67	55.30	57.20	91,123	+0.69(+1.22%)
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%)