Cortexyme Inc (NQ: CRTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	55.64	58.08	53.71	56.14	290,800	+0.01(+0.02%)
Dec 30, 2019	59.92	61.45	55.64	56.13	150,351	-3.88(-6.47%)
Dec 27, 2019	60.47	61.62	58.00	60.01	144,600	-1.23(-2.01%)
Dec 26, 2019	61.76	64.49	56.67	61.24	274,522	-3.26(-5.05%)
Dec 24, 2019	67.50	67.87	63.93	64.50	201,100	-4.41(-6.40%)
Dec 23, 2019	66.76	72.94	56.65	68.91	742,701	+2.83(+4.28%)
Dec 20, 2019	47.61	68.93	47.61	66.08	1,379,000	+18.71(+39.50%)
Dec 19, 2019	43.76	48.00	43.67	47.37	147,524	+3.81(+8.75%)
Dec 18, 2019	42.29	46.67	40.51	43.56	213,987	+1.32(+3.13%)
Dec 17, 2019	40.80	43.32	40.02	42.24	301,427	+1.55(+3.81%)
Dec 16, 2019	39.23	41.20	38.57	40.69	312,598	+1.64(+4.20%)
Dec 13, 2019	35.05	39.15	34.50	39.05	242,700	+3.87(+11.00%)
Dec 12, 2019	33.31	35.50	32.51	35.18	89,318	+1.82(+5.46%)
Dec 11, 2019	32.67	33.87	31.99	33.36	69,718	+0.69(+2.11%)
Dec 10, 2019	31.88	32.80	30.63	32.67	100,022	+0.76(+2.38%)
Dec 09, 2019	30.00	34.00	29.72	31.91	304,460	+3.60(+12.72%)
Dec 06, 2019	35.00	37.00	27.88	28.31	319,200	-5.99(-17.46%)
Dec 05, 2019	32.42	36.19	32.42	34.30	255,835	+2.43(+7.62%)
Dec 04, 2019	29.08	32.68	29.08	31.87	263,733	+3.53(+12.46%)
Dec 03, 2019	28.34	33.50	27.54	28.34	290,607	-0.01(-0.04%)
Dec 02, 2019	27.19	35.79	26.99	28.35	726,830	+2.10(+8.00%)
Nov 29, 2019	25.98	30.27	25.59	26.25	193,900	+0.25(+0.96%)
Nov 27, 2019	25.68	27.00	25.40	26.00	44,200	+0.13(+0.50%)
Nov 26, 2019	25.87	26.00	24.27	25.87	90,127	-0.08(-0.31%)
Nov 25, 2019	25.04	26.25	24.65	25.95	62,994	+0.72(+2.85%)
Nov 22, 2019	25.00	26.47	25.00	25.23	92,500	+0.14(+0.56%)
Nov 21, 2019	25.62	27.06	24.69	25.09	65,220	-0.52(-2.03%)
Nov 20, 2019	25.50	27.76	25.30	25.61	66,528	+0.79(+3.18%)
Nov 19, 2019	28.06	28.25	23.77	24.82	104,106	-2.74(-9.94%)
Nov 18, 2019	23.40	29.23	23.00	27.56	171,206	+4.15(+17.73%)
Nov 15, 2019	23.00	23.75	23.00	23.41	121,400	+0.32(+1.39%)
Nov 14, 2019	22.71	23.82	22.70	23.09	102,666	-0.06(-0.26%)
Nov 13, 2019	22.00	23.35	21.30	23.15	76,838	+0.48(+2.12%)
Nov 12, 2019	23.50	23.50	22.22	22.67	19,582	-0.83(-3.53%)
Nov 11, 2019	24.48	24.50	23.14	23.50	35,967	-0.96(-3.92%)
Nov 08, 2019	23.24	25.80	23.24	24.46	53,100	+1.22(+5.25%)
Nov 07, 2019	21.62	23.51	21.50	23.24	81,683	+1.72(+7.99%)
Nov 06, 2019	21.20	21.76	20.90	21.52	40,325	+0.49(+2.33%)
Nov 05, 2019	21.20	21.64	20.14	21.03	57,569	+0.08(+0.38%)
Nov 04, 2019	21.42	21.70	20.80	20.95	8,783	-0.24(-1.13%)
Nov 01, 2019	20.89	21.56	20.80	21.19	6,600	+0.42(+2.02%)
Oct 31, 2019	20.74	22.02	20.50	20.77	19,890	-0.11(-0.53%)
Oct 30, 2019	21.23	21.85	20.49	20.88	21,596	-0.34(-1.60%)
Oct 29, 2019	21.54	23.49	21.03	21.22	8,014	-0.32(-1.49%)
Oct 28, 2019	21.49	22.11	21.26	21.54	7,829	+0.15(+0.70%)
Oct 25, 2019	22.36	23.72	21.07	21.39	45,100	-1.12(-4.98%)
Oct 24, 2019	23.67	23.67	21.38	22.51	26,744	-0.49(-2.13%)
Oct 23, 2019	22.32	23.64	20.90	23.00	70,472	+0.50(+2.22%)
Oct 22, 2019	21.60	23.80	21.60	22.50	52,357	+1.20(+5.63%)
Oct 21, 2019	21.50	22.07	21.30	21.30	14,603	-0.46(-2.11%)
Oct 18, 2019	23.07	23.16	21.00	21.76	29,300	-1.41(-6.09%)
Oct 17, 2019	23.00	23.30	22.90	23.17	7,376	+0.10(+0.43%)
Oct 16, 2019	22.96	23.18	22.55	23.07	11,172	+0.06(+0.26%)
Oct 15, 2019	23.75	24.00	23.00	23.01	26,834	-0.57(-2.42%)
Oct 14, 2019	23.75	24.34	23.23	23.58	11,259	+0.11(+0.47%)
Oct 11, 2019	23.66	24.00	23.09	23.47	11,800	+0.04(+0.17%)
Oct 10, 2019	22.91	24.00	22.91	23.43	6,729	+0.61(+2.67%)
Oct 09, 2019	23.64	24.00	22.80	22.82	15,835	-0.54(-2.31%)
Oct 08, 2019	22.73	23.75	22.73	23.36	21,788	+0.32(+1.39%)
Oct 07, 2019	23.36	24.43	22.00	23.04	20,120	-0.35(-1.50%)
Oct 04, 2019	23.51	23.75	23.00	23.39	6,300	+0.21(+0.91%)
Oct 03, 2019	22.80	24.67	22.42	23.18	22,041	+0.39(+1.71%)
Oct 02, 2019	24.14	25.47	22.00	22.79	30,336	-1.67(-6.83%)