Cortexyme Inc (NQ: CRTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	12.83	13.40	12.53	12.62	732,940	-0.20(-1.56%)
Dec 30, 2021	12.70	13.67	12.68	12.82	1,227,421	+0.00(+0.00%)
Dec 29, 2021	12.11	12.95	12.04	12.82	975,085	+0.61(+5.00%)
Dec 28, 2021	12.44	13.20	12.15	12.21	1,010,386	-0.30(-2.40%)
Dec 27, 2021	13.50	14.60	12.16	12.51	2,431,588	-0.77(-5.80%)
Dec 23, 2021	12.68	13.62	12.60	13.28	1,013,793	+0.44(+3.43%)
Dec 22, 2021	12.80	12.94	12.13	12.84	1,250,422	+0.03(+0.23%)
Dec 21, 2021	12.56	13.18	12.19	12.81	1,670,552	+0.58(+4.74%)
Dec 20, 2021	11.93	12.78	11.51	12.23	766,535	+0.06(+0.50%)
Dec 17, 2021	11.83	12.56	11.37	12.17	2,094,396	+0.35(+2.96%)
Dec 16, 2021	12.32	12.59	11.54	11.82	1,059,396	-0.04(-0.34%)
Dec 15, 2021	11.16	12.10	10.71	11.86	1,921,269	+0.51(+4.49%)
Dec 14, 2021	11.95	12.29	11.19	11.35	1,429,443	-0.96(-7.80%)
Dec 13, 2021	12.56	12.91	11.90	12.31	933,685	-0.19(-1.52%)
Dec 10, 2021	13.10	13.48	12.35	12.50	767,875	-0.53(-4.07%)
Dec 09, 2021	13.60	13.81	12.84	13.03	956,683	-1.05(-7.46%)
Dec 08, 2021	13.10	14.49	12.76	14.08	1,736,796	+0.98(+7.48%)
Dec 07, 2021	12.86	13.78	12.73	13.10	1,017,311	+0.65(+5.22%)
Dec 06, 2021	12.98	12.99	11.93	12.45	886,758	-0.59(-4.52%)
Dec 03, 2021	13.98	14.06	12.70	13.04	1,146,163	-1.04(-7.39%)
Dec 02, 2021	14.15	14.60	13.00	14.08	1,791,598	+0.17(+1.22%)
Dec 01, 2021	13.03	14.20	12.82	13.91	2,827,758	+0.90(+6.92%)
Nov 30, 2021	12.09	13.65	12.02	13.01	1,932,100	+0.58(+4.67%)
Nov 29, 2021	12.41	12.89	11.89	12.43	1,408,454	+0.40(+3.33%)
Nov 26, 2021	12.02	12.07	11.54	12.03	535,080	-0.18(-1.47%)
Nov 24, 2021	12.09	12.67	11.79	12.21	1,070,514	-0.02(-0.16%)
Nov 23, 2021	12.60	12.71	12.37	12.23	1,083,328	-0.36(-2.86%)
Nov 22, 2021	13.10	13.24	12.53	12.59	1,248,797	-0.41(-3.15%)
Nov 19, 2021	12.95	13.53	12.85	13.00	1,221,316	+0.10(+0.78%)
Nov 18, 2021	14.09	13.07	12.87	12.90	1,511,234	-1.10(-7.86%)
Nov 17, 2021	14.54	14.74	13.78	14.00	1,322,373	-0.69(-4.70%)
Nov 16, 2021	14.70	14.88	14.14	14.69	1,050,454	-0.06(-0.41%)
Nov 15, 2021	14.64	15.37	14.28	14.75	1,938,435	+0.49(+3.44%)
Nov 12, 2021	14.25	14.63	13.75	14.26	1,728,166	-0.31(-2.13%)
Nov 11, 2021	15.70	17.37	13.00	14.57	9,100,791	-1.17(-7.43%)
Nov 10, 2021	15.73		15.56	15.74	1,429,519	-0.23(-1.44%)
Nov 09, 2021	17.12	17.29	15.68	15.97	1,830,075	-1.15(-6.72%)
Nov 08, 2021	16.97	17.98	16.92	17.12	2,044,618	+0.46(+2.76%)
Nov 05, 2021	16.66	17.75	16.42	16.66	2,652,164	+0.26(+1.59%)
Nov 04, 2021	16.00	16.97	15.75	16.40	2,894,218	+0.40(+2.50%)
Nov 03, 2021	16.33	17.30	15.36	16.00	4,334,763	-0.98(-5.77%)
Nov 02, 2021	14.03	18.68	13.57	16.98	14,530,992	+2.77(+19.49%)
Nov 01, 2021	13.15	14.60	13.55	14.21	3,764,861	+1.01(+7.65%)
Oct 29, 2021	13.78	14.10	12.77	13.20	4,670,357	-1.06(-7.43%)
Oct 28, 2021	13.81	14.35	12.41	14.26	11,189,323	+0.75(+5.55%)
Oct 27, 2021	18.23	20.20	13.29	13.51	29,559,546	-44.17(-76.58%)
Oct 26, 2021	59.64			57.68	4,282,013	-1.59(-2.68%)
Oct 25, 2021	60.74	64.48	59.18	59.27	384,420	-0.14(-0.24%)
Oct 22, 2021	58.91	60.11	57.34	59.41	247,744	+1.56(+2.70%)
Oct 21, 2021	58.30	60.99	57.52	57.85	290,626	-0.19(-0.33%)
Oct 20, 2021	57.36	60.68	56.72	58.04	317,275	+1.04(+1.82%)
Oct 19, 2021	59.90	61.29	56.13	57.00	630,249	-1.74(-2.96%)
Oct 18, 2021	62.58	62.84	58.04	58.74	526,488	-4.31(-6.84%)
Oct 15, 2021	75.54	75.94	62.43	63.05	559,615	-10.79(-14.61%)
Oct 14, 2021	76.41	81.56	73.09	73.84	218,752	-0.55(-0.74%)
Oct 13, 2021	75.02	76.50	74.00	74.39	270,183	-1.34(-1.77%)
Oct 12, 2021	78.68	81.94	75.39	75.73	360,179	-2.88(-3.66%)
Oct 11, 2021	88.72	89.94	78.59	78.61	251,827	-8.88(-10.15%)
Oct 08, 2021	88.93	91.76	82.00	87.49	220,087	-2.51(-2.79%)
Oct 07, 2021	89.72	91.99	88.60	90.00	214,951	+2.29(+2.61%)
Oct 06, 2021	96.42	96.42	86.72	87.71	497,213	-9.46(-9.74%)
Oct 05, 2021	96.83	98.50	92.51	97.17	194,425	+0.08(+0.08%)
Oct 04, 2021	96.23	97.11	91.33	97.09	229,066	+0.11(+0.11%)