Cortexyme Inc (NQ: CRTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	44.96	46.86	44.20	46.30	102,706	+1.30(+2.89%)
Jun 29, 2020	47.58	48.17	44.34	45.00	102,121	-2.15(-4.56%)
Jun 26, 2020	50.45	51.20	46.10	47.15	748,900	-3.35(-6.63%)
Jun 25, 2020	48.11	51.84	47.14	50.50	145,389	+2.50(+5.21%)
Jun 24, 2020	49.75	50.32	47.45	48.00	100,759	-1.26(-2.56%)
Jun 23, 2020	50.57	51.02	49.10	49.26	96,305	-1.49(-2.94%)
Jun 22, 2020	51.22	51.78	49.18	50.75	115,857	-0.40(-0.78%)
Jun 19, 2020	51.23	52.50	50.42	51.15	149,300	-0.23(-0.45%)
Jun 18, 2020	50.11	52.35	50.11	51.38	80,945	+0.79(+1.56%)
Jun 17, 2020	51.00	52.65	49.56	50.59	134,564	-0.80(-1.56%)
Jun 16, 2020	48.17	52.11	48.17	51.39	213,204	+4.41(+9.39%)
Jun 15, 2020	44.32	47.81	44.32	46.98	192,695	+2.01(+4.47%)
Jun 12, 2020	45.99	46.25	43.35	44.97	168,800	+0.05(+0.11%)
Jun 11, 2020	44.52	46.07	43.53	44.92	154,143	-0.31(-0.69%)
Jun 10, 2020	46.28	47.52	44.81	45.23	201,916	-1.14(-2.46%)
Jun 09, 2020	44.00	46.75	43.41	46.37	252,721	+4.64(+11.12%)
Jun 08, 2020	41.41	42.02	39.00	41.73	194,462	+0.26(+0.63%)
Jun 05, 2020	44.03	44.71	41.00	41.47	145,500	-2.63(-5.96%)
Jun 04, 2020	41.50	44.54	41.50	44.10	218,937	+1.92(+4.55%)
Jun 03, 2020	43.97	45.08	42.10	42.18	226,434	-2.05(-4.63%)
Jun 02, 2020	45.49	45.71	42.75	44.23	106,370	-0.21(-0.47%)
Jun 01, 2020	46.00	46.99	42.40	44.44	521,525	-1.65(-3.58%)
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%)