Cortexyme Inc (NQ: CRTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2019	25.08	26.26	24.00	24.46	20,687	-0.47(-1.89%)
Sep 30, 2019	24.99	25.95	24.33	24.93	128,710	+0.28(+1.14%)
Sep 27, 2019	24.73	25.39	24.25	24.65	22,100	+0.05(+0.20%)
Sep 26, 2019	25.44	25.75	23.53	24.60	17,873	-0.82(-3.23%)
Sep 25, 2019	28.01	28.01	25.00	25.42	25,754	-1.86(-6.82%)
Sep 24, 2019	27.66	27.98	25.88	27.28	24,363	-0.41(-1.48%)
Sep 23, 2019	26.71	28.62	26.57	27.69	36,499	+0.71(+2.63%)
Sep 20, 2019	24.37	27.29	24.03	26.98	53,100	+2.99(+12.46%)
Sep 19, 2019	24.11	24.70	23.00	23.99	40,365	-0.20(-0.83%)
Sep 18, 2019	26.41	27.30	23.34	24.19	59,879	-2.34(-8.82%)
Sep 17, 2019	25.90	27.95	25.90	26.53	26,556	+0.91(+3.55%)
Sep 16, 2019	28.27	28.27	25.62	25.62	35,717	-2.78(-9.79%)
Sep 13, 2019	28.35	29.99	28.00	28.40	48,100	+0.16(+0.57%)
Sep 12, 2019	25.72	28.98	25.72	28.24	51,208	+2.83(+11.14%)
Sep 11, 2019	22.16	25.72	22.02	25.41	47,181	+3.29(+14.87%)
Sep 10, 2019	21.04	22.63	20.51	22.12	14,845	+1.04(+4.93%)
Sep 09, 2019	23.34	23.38	20.86	21.08	32,647	-2.14(-9.22%)
Sep 06, 2019	23.04	23.66	23.00	23.22	24,700	+0.21(+0.91%)
Sep 05, 2019	22.17	23.50	21.63	23.01	30,520	+0.76(+3.42%)
Sep 04, 2019	21.38	22.49	21.07	22.25	37,719	+1.07(+5.05%)