Cortexyme Inc (NQ: CRTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	43.48	47.42	41.38	46.09	409,100	+2.58(+5.93%)
May 28, 2020	47.98	48.85	41.88	43.51	468,955	-3.73(-7.90%)
May 27, 2020	47.08	48.05	46.31	47.24	124,804	-0.36(-0.76%)
May 26, 2020	56.50	56.62	47.03	47.60	437,036	-7.48(-13.58%)
May 22, 2020	56.50	56.72	54.29	55.08	374,400	-1.40(-2.48%)
May 21, 2020	56.49	57.50	54.82	56.48	171,982	-0.11(-0.19%)
May 20, 2020	57.78	58.94	56.00	56.59	175,808	+0.50(+0.89%)
May 19, 2020	57.75	58.26	53.62	56.09	137,148	-1.66(-2.87%)
May 18, 2020	55.79	58.88	54.58	57.75	132,918	+2.74(+4.98%)
May 15, 2020	46.00	55.39	44.90	55.01	218,200	+9.13(+19.90%)
May 14, 2020	44.42	46.00	42.05	45.88	116,738	+0.84(+1.87%)
May 13, 2020	47.27	48.67	44.45	45.04	150,891	-0.74(-1.62%)
May 12, 2020	46.06	48.34	45.47	45.78	72,762	-0.28(-0.61%)
May 11, 2020	46.00	47.01	44.30	46.06	45,389	+0.01(+0.02%)
May 08, 2020	47.00	48.18	45.89	46.05	54,600	-1.10(-2.33%)
May 07, 2020	46.26	48.62	44.60	47.15	104,808	+1.40(+3.06%)
May 06, 2020	46.52	46.55	45.00	45.75	48,552	-0.36(-0.78%)
May 05, 2020	45.73	47.64	45.35	46.11	65,338	+0.84(+1.86%)
May 04, 2020	43.64	45.69	43.30	45.27	82,490	+0.79(+1.78%)
May 01, 2020	44.97	45.18	43.26	44.48	104,300	-1.14(-2.50%)
Apr 30, 2020	45.68	46.65	45.00	45.62	80,405	-0.42(-0.91%)
Apr 29, 2020	46.41	47.50	45.81	46.04	87,200	+0.49(+1.08%)
Apr 28, 2020	46.32	47.01	45.01	45.55	98,842	-0.75(-1.62%)
Apr 27, 2020	45.82	48.05	45.00	46.30	55,359	+1.51(+3.37%)
Apr 24, 2020	43.89	46.75	43.60	44.79	134,100	+0.56(+1.27%)
Apr 23, 2020	44.82	45.49	42.59	44.23	112,768	-0.59(-1.32%)
Apr 22, 2020	42.75	44.82	41.05	44.82	107,470	+3.10(+7.43%)
Apr 21, 2020	42.08	43.29	39.70	41.72	81,809	-0.36(-0.86%)
Apr 20, 2020	40.16	44.75	39.77	42.08	159,013	+0.48(+1.15%)
Apr 17, 2020	40.13	42.29	38.96	41.60	88,600	+2.16(+5.48%)
Apr 16, 2020	41.30	42.37	38.09	39.44	85,799	-1.81(-4.39%)
Apr 15, 2020	42.13	42.79	40.28	41.25	59,070	-1.84(-4.27%)
Apr 14, 2020	42.24	44.69	41.00	43.09	128,801	+2.19(+5.35%)
Apr 13, 2020	39.79	41.64	37.00	40.90	83,818	+0.62(+1.54%)
Apr 09, 2020	41.28	42.99	38.33	40.28	98,100	-0.27(-0.67%)
Apr 08, 2020	36.14	40.72	36.14	40.55	90,325	+4.31(+11.89%)
Apr 07, 2020	39.43	42.84	35.43	36.24	167,905	-2.56(-6.60%)
Apr 06, 2020	36.65	42.19	35.56	38.80	220,754	+3.87(+11.08%)
Apr 03, 2020	36.50	39.01	32.21	34.93	122,700	-2.33(-6.25%)
Apr 02, 2020	42.00	43.22	34.49	37.26	182,337	-6.28(-14.42%)
Apr 01, 2020	43.55	45.00	42.72	43.54	96,165	-2.07(-4.54%)
Mar 31, 2020	45.58	46.71	43.77	45.61	141,753	-0.18(-0.39%)
Mar 30, 2020	44.52	46.40	44.10	45.79	105,403	+1.71(+3.88%)
Mar 27, 2020	44.45	46.71	43.53	44.08	122,500	-1.91(-4.15%)
Mar 26, 2020	43.77	46.00	41.57	45.99	60,778	+2.47(+5.68%)
Mar 25, 2020	43.88	46.50	39.99	43.52	55,422	-0.64(-1.45%)
Mar 24, 2020	40.52	44.77	38.51	44.16	86,651	+5.14(+13.17%)
Mar 23, 2020	41.00	45.12	37.38	39.02	79,432	-2.02(-4.92%)
Mar 20, 2020	40.55	45.00	40.06	41.04	340,200	+0.17(+0.42%)
Mar 19, 2020	37.28	47.76	34.11	40.87	199,427	+3.36(+8.96%)
Mar 18, 2020	33.00	38.69	32.02	37.51	127,693	+1.46(+4.05%)
Mar 17, 2020	31.23	39.34	30.19	36.05	185,138	+5.31(+17.27%)
Mar 16, 2020	28.03	38.87	28.03	30.74	179,583	-3.00(-8.89%)
Mar 13, 2020	31.19	34.99	28.21	33.74	225,800	+4.73(+16.30%)
Mar 12, 2020	34.55	35.84	29.00	29.01	222,372	-8.01(-21.64%)
Mar 11, 2020	38.77	39.69	35.59	37.02	158,956	-2.93(-7.33%)
Mar 10, 2020	39.53	40.20	35.18	39.95	144,158	+1.79(+4.69%)
Mar 09, 2020	36.73	40.20	30.01	38.16	188,121	-2.65(-6.49%)
Mar 06, 2020	42.29	43.71	39.76	40.81	148,300	-2.69(-6.18%)
Mar 05, 2020	45.00	50.14	42.55	43.50	152,394	-2.64(-5.72%)
Mar 04, 2020	46.51	49.20	44.99	46.14	128,542	+0.89(+1.97%)
Mar 03, 2020	49.18	50.53	44.16	45.25	132,780	-3.85(-7.84%)