Dark

CRTX
Cortexyme, Inc. Common Stock
stock NASDAQ

Inactive

Jul 29, 2022

1.95USD+2.632%(+0.05)272,208

Pre-market

0.00USD-100.000%(-1.90)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-07-29	1.9100	1.9700	1.8600	1.9500	+2.632%	272,208	0.000%
2022-07-28	1.8500	1.9200	1.7821	1.9000	+0.529%	284,440	+2.632%
2022-07-27	1.9100	1.9100	1.8000	1.8900	+2.717%	221,442	+3.175%
2022-07-26	1.9800	1.9800	1.8300	1.8400	-7.538%	259,271	+5.978%
2022-07-25	2.0500	2.0500	1.9400	1.9900	-3.865%	284,833	-2.010%
2022-07-22	2.1300	2.1590	1.9800	2.0700	-3.271%	550,522	-5.797%
2022-07-21	2.2000	2.2000	2.0700	2.1400	-4.464%	656,482	-8.879%
2022-07-20	2.1500	2.2500	2.1400	2.2400	+2.752%	219,035	-12.946%
2022-07-19	2.1600	2.2300	2.1500	2.1800	+0.461%	111,015	-10.550%
2022-07-18	2.2100	2.2500	2.1100	2.1700	0.000%	272,138	-10.138%
2022-07-15	2.1500	2.1800	2.0300	2.1700	+0.463%	275,991	-10.138%
2022-07-14	2.2300	2.2600	2.1200	2.1600	-2.262%	139,404	-9.722%
2022-07-13	2.2100	2.2500	2.1600	2.2100	-1.339%	322,987	-11.765%
2022-07-12	2.2100	2.2700	2.1800	2.2400	+0.901%	108,390	-12.946%
2022-07-11	2.4700	2.4700	2.2000	2.2200	-10.843%	396,525	-12.162%
2022-07-08	2.4300	2.5000	2.3700	2.4900	+2.469%	146,235	-21.687%
2022-07-07	2.4900	2.5800	2.4000	2.4300	-2.016%	194,007	-19.753%
2022-07-06	2.3200	2.5500	2.2841	2.4800	+6.897%	299,565	-21.371%
2022-07-05	2.4500	2.5700	2.2685	2.3200	-7.937%	493,911	-15.948%
2022-07-01	2.2700	2.5300	2.2200	2.5200	+13.514%	714,843	-22.619%
2022-06-30	2.1700	2.2700	2.1235	2.2200	-1.770%	224,957	-12.162%
2022-06-29	2.2500	2.2600	2.1400	2.2600	-0.441%	324,399	-13.717%
2022-06-28	2.3700	2.4302	2.2600	2.2700	-5.417%	283,362	-14.097%
2022-06-27	2.3100	2.4300	2.2300	2.4000	+5.727%	443,634	-18.750%
2022-06-24	2.3700	2.4500	2.2200	2.2700	-4.219%	3,884,217	-14.097%
2022-06-23	2.4900	2.4900	2.3500	2.3700	-3.659%	963,403	-17.722%
2022-06-22	2.4400	2.5500	2.3500	2.4600	+0.820%	382,799	-20.732%
2022-06-21	2.5700	2.5700	2.4300	2.4400	-1.613%	453,836	-20.082%
2022-06-17	2.5500	2.6300	2.4300	2.4800	-2.362%	505,673	-21.371%
2022-06-16	2.7700	2.8200	2.5300	2.5400	-10.247%	388,546	-23.228%
2022-06-15	2.8600	2.9600	2.7800	2.8300	+1.071%	311,601	-31.095%
2022-06-14	2.7200	2.8700	2.6400	2.8000	+3.321%	298,354	-30.357%
2022-06-13	2.9520	2.9520	2.5700	2.7100	-10.561%	365,911	-28.044%
2022-06-10	3.1000	3.1200	2.8600	3.0300	-5.313%	371,146	-35.644%
2022-06-09	3.1800	3.2400	3.0800	3.2000	-0.929%	256,107	-39.063%
2022-06-08	3.2400	3.3500	3.1200	3.2300	-1.524%	512,090	-39.628%
2022-06-07	2.8800	3.3000	2.8800	3.2800	+12.329%	640,673	-40.549%
2022-06-06	3.1200	3.1350	2.7800	2.9200	-7.886%	610,618	-33.219%
2022-06-03	2.6100	3.2100	2.5702	3.1700	+20.076%	805,950	-38.486%
2022-06-02	2.5000	2.7100	2.4500	2.6400	+9.544%	761,153	-26.136%
2022-06-01	2.6300	2.6800	2.3900	2.4100	-6.950%	451,753	-19.087%
2022-05-31	2.6800	2.7593	2.5500	2.5900	-4.428%	819,973	-24.710%
2022-05-27	2.7500	2.7800	2.6500	2.7100	-1.455%	246,930	-28.044%
2022-05-26	2.7700	2.8200	2.7000	2.7500	+0.365%	314,571	-29.091%
2022-05-25	2.8500	2.8600	2.6400	2.7400	-3.521%	416,657	-28.832%
2022-05-24	2.9700	3.0000	2.7800	2.8400	-4.698%	938,654	-31.338%
2022-05-23	3.1100	3.1100	2.9133	2.9800	-3.871%	357,457	-34.564%
2022-05-20	3.3000	3.4600	3.0900	3.1000	-6.061%	448,267	-37.097%
2022-05-19	3.2800	3.5000	3.2305	3.3000	+0.917%	285,822	-40.909%
2022-05-18	3.1600	3.5000	3.1550	3.2700	+0.307%	380,037	-40.367%
2022-05-17	3.4800	3.6500	3.1900	3.2600	-3.835%	870,062	-40.184%
2022-05-16	3.3400	3.5800	3.3000	3.3900	+0.296%	211,861	-42.478%
2022-05-13	3.4600	3.5300	3.3000	3.3800	+0.595%	312,209	-42.308%
2022-05-12	3.1000	3.3700	3.0000	3.3600	+7.006%	370,963	-41.964%
2022-05-11	3.5600	3.6700	3.0300	3.1400	-15.591%	522,378	-37.898%
2022-05-10	3.5000	3.8500	3.4900	3.7200	+13.415%	650,121	-47.581%
2022-05-09	3.4100	3.5300	3.2200	3.2800	-7.082%	348,510	-40.549%
2022-05-06	3.4000	3.7100	3.2200	3.5300	+2.319%	413,754	-44.759%
2022-05-05	3.6300	3.6600	3.4100	3.4500	-7.754%	255,068	-43.478%
2022-05-04	3.7200	3.7500	3.4100	3.7400	+1.355%	325,221	-47.861%
2022-05-03	3.8400	4.0357	3.6500	3.6900	-4.897%	338,107	-47.154%
2022-05-02	3.6800	3.9000	3.6290	3.8800	+6.011%	227,262	-49.742%
2022-04-29	3.7800	3.8950	3.6500	3.6600	-4.439%	226,209	-46.721%
2022-04-28	3.8700	3.8800	3.5000	3.8300	-0.777%	351,905	-49.086%
2022-04-27	3.8300	4.0100	3.8300	3.8600	-0.515%	264,014	-49.482%
2022-04-26	3.9100	3.9500	3.7300	3.8800	-0.767%	476,750	-49.742%
2022-04-25	4.0000	4.0000	3.6500	3.9100	+4.267%	722,276	-50.128%
2022-04-22	3.8900	3.8900	3.7100	3.7500	-3.846%	466,021	-48.000%
2022-04-21	4.1600	4.1600	3.7800	3.9000	-5.340%	799,875	-50.000%
2022-04-20	4.3300	4.3400	4.0600	4.1200	-4.630%	558,055	-52.670%
2022-04-19	4.3900	4.4700	4.1800	4.3200	+0.699%	512,407	-54.861%
2022-04-18	4.6700	4.6700	4.2700	4.2900	-7.940%	475,261	-54.545%
2022-04-14	4.8500	4.8500	4.4600	4.6600	-3.320%	381,061	-58.155%
2022-04-13	4.8300	4.9300	4.6700	4.8200	+0.208%	285,336	-59.544%
2022-04-12	5.0400	5.1500	4.7200	4.8100	-3.800%	338,093	-59.459%
2022-04-11	5.4600	5.5000	4.9800	5.0000	-8.759%	411,979	-61.000%
2022-04-08	5.6300	5.7500	5.4200	5.4800	-3.009%	267,133	-64.416%
2022-04-07	5.5900	5.8200	5.5200	5.6500	0.000%	355,707	-65.487%
2022-04-06	6.0400	6.0500	5.6000	5.6500	-8.428%	447,656	-65.487%
2022-04-05	6.6400	6.8000	6.1300	6.1700	-7.078%	294,963	-68.395%
2022-04-04	6.7700	6.8000	6.4300	6.6400	-0.896%	395,598	-70.633%
2022-04-01	6.1900	6.7100	6.1900	6.7000	+8.239%	436,699	-70.896%
2022-03-31	6.1500	6.3300	6.1450	6.1900	+0.324%	319,167	-68.498%
2022-03-30	6.2200	6.4700	6.1300	6.1700	-1.122%	399,715	-68.395%
2022-03-29	6.0500	6.2600	5.9200	6.2400	+5.051%	380,570	-68.750%
2022-03-28	5.9900	6.1638	5.8700	5.9400	-0.503%	423,806	-67.172%
2022-03-25	6.2000	6.2000	5.8100	5.9700	-3.710%	326,985	-67.337%
2022-03-24	6.1500	6.2741	5.9300	6.2000	+0.977%	269,524	-68.548%
2022-03-23	6.1500	6.6300	6.0300	6.1400	-0.163%	811,037	-68.241%
2022-03-22	6.0300	6.3500	6.0100	6.1500	+1.151%	343,527	-68.293%
2022-03-21	6.4100	6.4100	6.0210	6.0800	-2.720%	347,272	-67.928%
2022-03-18	5.9900	6.3500	5.8200	6.2500	+2.965%	682,466	-68.800%
2022-03-17	5.4900	6.0800	5.3303	6.0700	+8.200%	391,865	-67.875%
2022-03-16	5.1800	5.6300	5.0600	5.6100	+8.511%	502,573	-65.241%
2022-03-15	4.7800	5.1700	4.7300	5.1700	+7.933%	456,725	-62.282%
2022-03-14	4.7500	4.9900	4.6200	4.7900	+0.842%	873,986	-59.290%
2022-03-11	4.8200	4.8999	4.6900	4.7500	-0.210%	352,075	-58.947%
2022-03-10	4.7500	4.8200	4.5900	4.7600	-1.245%	275,307	-59.034%
2022-03-09	4.7200	5.0100	4.6150	4.8200	+4.783%	551,381	-59.544%
2022-03-08	4.3200	4.7300	4.2200	4.6000	+8.235%	968,896	-57.609%
2022-03-07	4.3200	4.4700	4.2300	4.2500	-2.968%	526,779	-54.118%
2022-03-04	4.2100	4.5700	4.1900	4.3800	+1.860%	395,596	-55.479%
2022-03-03	4.5700	4.6100	4.1600	4.3000	-6.318%	683,505	-54.651%
2022-03-02	4.4600	4.7600	4.4000	4.5900	+4.082%	380,362	-57.516%
2022-03-01	4.3900	4.6600	4.3180	4.4100	+1.379%	514,359	-55.782%
2022-02-28	4.3000	4.5200	4.2350	4.3500	-0.911%	507,445	-55.172%
2022-02-25	4.3800	4.4800	4.1800	4.3900	-1.126%	423,644	-55.581%
2022-02-24	3.8600	4.4900	3.7920	4.4400	+6.220%	778,848	-56.081%
2022-02-23	4.4700	4.4700	4.1300	4.1800	-5.215%	531,005	-53.349%
2022-02-22	4.2700	4.5721	4.2600	4.4100	-1.782%	615,118	-55.782%
2022-02-18	4.6900	4.7000	4.4500	4.4900	-5.074%	612,886	-56.570%
2022-02-17	5.1100	5.1200	4.6000	4.7300	-8.155%	745,500	-58.774%
2022-02-16	5.2700	5.2700	5.0100	5.1500	-3.195%	801,596	-62.136%
2022-02-15	5.1900	5.4700	5.1600	5.3200	+4.519%	548,323	-63.346%
2022-02-14	5.0800	5.2000	4.9500	5.0900	-0.391%	514,092	-61.690%
2022-02-11	5.5000	5.5200	5.0200	5.1100	-6.581%	747,927	-61.840%
2022-02-10	5.5300	5.8300	5.4200	5.4700	-4.870%	576,388	-64.351%
2022-02-09	5.5000	5.9200	5.4779	5.7500	+5.119%	672,627	-66.087%
2022-02-08	5.4800	5.5500	5.1900	5.4700	-1.441%	844,362	-64.351%
2022-02-07	5.7600	5.8200	5.3200	5.5500	-3.141%	1,046,212	-64.865%
2022-02-04	5.6800	5.8900	5.5507	5.7300	+1.776%	657,957	-65.969%
2022-02-03	6.0598	6.1100	5.5100	5.6300	-8.604%	1,645,657	-65.364%
2022-02-02	6.8500	6.8500	6.1150	6.1600	-9.810%	866,576	-68.344%
2022-02-01	6.1000	7.2800	6.0600	6.8300	+12.336%	2,985,093	-71.449%
2022-01-31	5.8700	6.4700	5.8100	6.0800	+1.672%	1,491,339	-67.928%
2022-01-28	5.3500	6.1900	5.3100	5.9800	+6.977%	2,952,377	-67.391%
2022-01-27	6.1080	6.1080	5.4800	5.5900	-9.984%	2,585,006	-65.116%
2022-01-26	5.7500	6.6400	5.6000	6.2100	-31.457%	5,437,327	-68.599%
2022-01-25	8.9300	9.2800	8.8100	9.0600	-1.735%	625,847	-78.477%
2022-01-24	9.3000	9.4900	8.4300	9.2200	-5.436%	1,047,911	-78.850%
2022-01-21	9.8500	10.0000	9.3000	9.7500	-1.015%	1,255,066	-80.000%
2022-01-20	10.0600	10.5800	9.8000	9.8500	-1.500%	614,865	-80.203%
2022-01-19	10.0000	10.3800	9.9508	10.0000	+0.100%	453,987	-80.500%
2022-01-18	10.3000	10.4400	9.6600	9.9900	-6.461%	870,603	-80.480%
2022-01-14	10.1800	10.8700	10.1500	10.6800	+1.136%	483,878	-81.742%
2022-01-13	11.1200	11.2600	10.4600	10.5600	-4.348%	781,445	-81.534%
2022-01-12	11.7100	11.7716	11.0000	11.0400	-5.073%	693,465	-82.337%
2022-01-11	11.4000	12.0400	11.3500	11.6300	+0.432%	494,148	-83.233%
2022-01-10	11.7163	11.9400	11.3438	11.5800	-3.900%	802,284	-83.161%
2022-01-07	11.8900	12.3631	11.6900	12.0500	+0.921%	838,598	-83.817%
2022-01-06	12.1400	12.5408	11.5200	11.9400	-1.728%	968,744	-83.668%
2022-01-05	12.7700	13.2700	11.8200	12.1500	-6.538%	933,501	-83.951%
2022-01-04	13.1800	13.4000	12.6343	13.0000	-2.913%	728,205	-85.000%
2022-01-03	12.6200	13.7000	12.3701	13.3900	+6.101%	1,042,038	-85.437%
2021-12-31	12.8300	13.4000	12.5300	12.6200	-1.560%	732,940	-84.548%
2021-12-30	12.7000	13.6700	12.6800	12.8200	0.000%	1,227,962	-84.789%
2021-12-29	12.1100	12.9462	12.0000	12.8200	+4.996%	976,174	-84.789%
2021-12-28	12.4400	13.2000	12.1500	12.2100	-2.398%	1,011,976	-84.029%
2021-12-27	13.5000	14.6000	12.1600	12.5100	-5.798%	2,437,027	-84.412%
2021-12-23	12.6800	13.6200	12.5965	13.2800	+3.427%	1,013,793	-85.316%
2021-12-22	12.8000	12.9386	12.1300	12.8400	+0.234%	1,261,372	-84.813%
2021-12-21	12.5600	13.1790	12.1900	12.8100	+2.809%	1,688,013	-84.778%
2021-12-20	11.9300	12.7800	11.5100	12.4600	+2.383%	766,583	-84.350%
2021-12-17	11.8300	12.5600	11.3700	12.1700	+2.961%	2,094,396	-83.977%
2021-12-16	12.3200	12.5900	11.5400	11.8200	-0.337%	1,061,236	-83.503%
2021-12-15	11.1635	12.0991	10.7100	11.8600	+4.493%	1,936,634	-83.558%
2021-12-14	11.9500	12.2900	11.1900	11.3500	-7.799%	1,432,271	-82.819%
2021-12-13	12.5600	12.9100	11.9000	12.3100	-1.520%	934,207	-84.159%
2021-12-10	13.1003	13.4767	12.3500	12.5000	-4.068%	767,875	-84.400%
2021-12-09	13.6000	13.8100	12.8400	13.0300	-7.457%	961,409	-85.035%
2021-12-08	13.1000	14.4900	12.7600	14.0800	+7.481%	1,747,429	-86.151%
2021-12-07	12.8600	13.7800	12.7300	13.1000	+5.221%	1,017,869	-85.115%
2021-12-06	12.9800	12.9900	11.9300	12.4500	-4.525%	889,474	-84.337%
2021-12-03	13.9800	14.0638	12.7000	13.0400	-7.386%	1,146,163	-85.046%
2021-12-02	14.1500	14.6900	13.0000	14.0800	+1.222%	1,792,621	-86.151%
2021-12-01	13.0300	14.2000	12.8200	13.9100	+6.918%	2,848,220	-85.981%
2021-11-30	12.0900	13.6499	12.0200	13.0100	+4.666%	1,935,527	-85.012%
2021-11-29	12.4100	12.8900	11.8900	12.4300	+3.325%	1,410,786	-84.312%
2021-11-26	12.0200	12.0700	11.5400	12.0300	-1.555%	535,080	-83.791%
2021-11-24	12.0900	12.6700	11.7901	12.2200	-0.082%	1,070,514	-84.043%
2021-11-23	12.6000	12.7100	12.0000	12.2300	-2.859%	1,083,579	-84.056%
2021-11-22	13.1000	13.2400	12.5300	12.5900	-3.154%	1,249,078	-84.512%
2021-11-19	12.9500	13.5300	12.8500	13.0000	+0.775%	1,221,316	-85.000%
2021-11-18	14.0900	14.1300	12.8400	12.9000	-7.857%	1,512,866	-84.884%
2021-11-17	14.5400	14.7400	13.7800	14.0000	-4.697%	1,324,893	-86.071%
2021-11-16	14.7000	14.8800	14.1000	14.6900	-0.407%	1,059,784	-86.726%
2021-11-15	14.6400	15.3700	14.2800	14.7500	+3.436%	1,943,752	-86.780%
2021-11-12	14.2500	14.6300	13.7500	14.2600	-2.128%	1,728,166	-86.325%
2021-11-11	15.7000	17.3700	13.0000	14.5700	-7.433%	9,109,911	-86.616%
2021-11-10	15.7267	16.1600	15.5600	15.7400	-1.440%	1,439,252	-87.611%
2021-11-09	17.1200	17.2900	15.6800	15.9700	-6.717%	1,831,479	-87.790%
2021-11-08	16.9700	17.9800	16.9200	17.1200	+2.761%	2,055,647	-88.610%
2021-11-05	16.6600	17.7500	16.4200	16.6600	+1.585%	2,652,164	-88.295%
2021-11-04	16.0000	16.9700	15.7500	16.4000	+2.500%	2,901,686	-88.110%
2021-11-03	16.3306	17.3000	15.3600	16.0000	-5.771%	4,342,067	-87.813%
2021-11-02	14.0300	18.6800	13.5700	16.9800	+19.493%	14,557,462	-88.516%
2021-11-01	13.1500	14.6000	12.8500	14.2100	+7.652%	3,772,291	-86.277%
2021-10-29	13.7800	14.1000	12.7700	13.2000	-7.433%	4,670,345	-85.227%
2021-10-28	13.8100	14.3500	12.4100	14.2600	+5.473%	11,202,309	-86.325%
2021-10-27	18.2100	20.1750	13.4000	13.5200	-76.560%	29,099,129	-85.577%
2021-10-26	59.6400	60.0000	57.5000	57.6800	-2.683%	4,545,927	-96.619%
2021-10-25	60.7371	64.4800	59.1800	59.2700	-0.236%	384,520	-96.710%
2021-10-22	58.9100	60.1100	57.3400	59.4100	+2.697%	247,744	-96.718%
2021-10-21	58.3000	60.9900	57.5201	57.8500	-0.327%	290,626	-96.629%
2021-10-20	57.3600	60.6800	56.7200	58.0400	+1.825%	317,331	-96.640%
2021-10-19	59.9000	61.2900	56.1300	57.0000	-2.962%	630,250	-96.579%
2021-10-18	62.5800	62.8400	58.0400	58.7400	-6.836%	526,488	-96.680%
2021-10-15	75.5400	75.9400	62.4300	63.0500	-14.613%	559,615	-96.907%
2021-10-14	76.4100	81.5599	73.0900	73.8400	-0.739%	218,752	-97.359%
2021-10-13	75.0200	76.5050	74.0000	74.3900	-1.769%	270,293	-97.379%
2021-10-12	78.6800	81.9400	75.3900	75.7300	-3.664%	360,240	-97.425%
2021-10-11	88.7200	89.9400	78.5900	78.6100	-10.150%	251,921	-97.519%
2021-10-08	88.9300	91.7600	81.9950	87.4900	-2.789%	220,087	-97.771%
2021-10-07	89.7200	91.9900	88.6000	90.0000	+2.611%	214,951	-97.833%
2021-10-06	96.4200	96.4200	86.7250	87.7100	-9.736%	497,244	-97.777%
2021-10-05	96.8300	98.5000	92.5100	97.1700	+0.403%	194,425	-97.993%
2021-10-04	96.2300	97.1100	91.3300	96.7800	-0.206%	229,066	-97.985%
2021-10-01	91.5000	97.2000	89.1701	96.9800	+5.804%	215,665	-97.989%
2021-09-30	93.0500	95.6400	90.2500	91.6600	-1.737%	135,480	-97.873%
2021-09-29	93.1600	97.3900	92.7800	93.2800	+1.391%	194,472	-97.910%
2021-09-28	91.1300	93.2200	89.2235	92.0000	-0.465%	158,518	-97.880%
2021-09-27	90.0600	93.5000	89.0000	92.4300	-1.303%	175,989	-97.890%
2021-09-24	90.2800	94.3100	90.2800	93.6500	+1.628%	203,742	-97.918%
2021-09-23	87.8900	92.9000	87.7639	92.1500	+5.050%	184,009	-97.884%
2021-09-22	87.9200	89.4900	84.2000	87.7200	+1.282%	170,500	-97.777%
2021-09-21	86.6400	90.3100	85.5600	86.6100	+1.121%	143,923	-97.749%
2021-09-20	86.8300	88.4500	82.2700	85.6500	-2.438%	502,628	-97.723%
2021-09-17	91.0800	93.9300	87.6000	87.7900	-2.909%	536,426	-97.779%
2021-09-16	85.7700	91.0200	83.8825	90.4200	+7.720%	208,167	-97.843%
2021-09-15	84.3000	86.0200	81.7000	83.9400	-0.344%	247,834	-97.677%
2021-09-14	87.2800	88.3400	82.1500	84.2300	-3.395%	214,024	-97.685%
2021-09-13	91.5200	94.7013	86.9000	87.1900	-4.271%	217,181	-97.764%
2021-09-10	89.6400	91.6600	87.6300	91.0800	+2.016%	127,415	-97.859%
2021-09-09	88.5800	93.1200	87.1300	89.2800	+1.443%	171,519	-97.816%
2021-09-08	90.0000	90.0000	85.6600	88.0100	-1.500%	218,960	-97.784%
2021-09-07	94.1000	101.0000	89.0000	89.3500	-3.821%	320,810	-97.818%
2021-09-03	98.2500	101.7600	92.6200	92.9000	-6.285%	208,088	-97.901%
2021-09-02	96.5800	99.5000	95.1900	99.1300	+3.834%	165,883	-98.033%
2021-09-01	96.0400	97.7187	92.2200	95.4700	-0.862%	181,810	-97.957%
2021-08-31	105.0842	105.0842	93.6800	96.3000	-7.519%	356,595	-97.975%
2021-08-30	107.8400	110.6400	102.8900	104.1300	-1.662%	203,356	-98.127%
2021-08-27	102.1900	108.1499	96.3101	105.8900	+3.702%	328,164	-98.158%
2021-08-26	94.7400	105.0000	94.5077	102.1100	+9.855%	474,554	-98.090%
2021-08-25	95.7500	96.7950	89.4500	92.9500	-2.904%	208,189	-97.902%
2021-08-24	96.0900	98.9100	92.2600	95.7300	+0.388%	194,026	-97.963%
2021-08-23	87.5700	98.7300	86.1350	95.3600	+10.716%	278,788	-97.955%
2021-08-20	87.8900	91.9399	85.3300	86.1300	-4.502%	207,718	-97.736%
2021-08-19	87.8600	90.9500	86.3100	90.1900	+1.178%	208,131	-97.838%
2021-08-18	92.4500	96.5751	89.1300	89.1400	-1.153%	164,528	-97.812%
2021-08-17	92.0800	95.9700	86.4500	90.1800	-4.672%	282,532	-97.838%
2021-08-16	98.9000	98.9000	93.5900	94.6000	-5.409%	270,935	-97.939%
2021-08-13	104.0000	109.8300	99.8050	100.0100	-4.743%	313,714	-98.050%
2021-08-12	105.5200	111.1000	101.5800	104.9900	-5.115%	549,390	-98.143%
2021-08-11	115.0800	119.1100	107.2000	110.6500	-7.953%	813,214	-98.238%
2021-08-10	96.4400	121.9800	91.9862	120.2100	+21.535%	1,119,773	-98.378%
2021-08-09	66.6200	99.9900	66.2300	98.9100	+47.319%	1,873,359	-98.029%
2021-08-06	68.7100	68.9300	66.0501	67.1400	-2.921%	166,048	-97.096%
2021-08-05	63.4900	69.7200	63.0600	69.1600	+9.396%	211,076	-97.180%
2021-08-04	57.2200	64.1200	57.2200	63.2200	+10.835%	169,311	-96.916%
2021-08-03	56.6300	58.3400	55.6236	57.0400	-0.280%	89,887	-96.581%
2021-08-02	57.1100	58.6700	55.3000	57.2000	+1.221%	91,123	-96.591%
2021-07-30	55.0600	58.2000	54.2400	56.5100	+0.857%	111,287	-96.549%
2021-07-29	60.1700	61.5700	55.4300	56.0300	-6.053%	148,414	-96.520%
2021-07-28	57.1600	60.5200	56.1000	59.6400	+6.272%	120,092	-96.730%
2021-07-27	59.2400	59.7350	53.7000	56.1200	-5.744%	218,824	-96.525%
2021-07-26	64.5300	64.9814	58.7600	59.5400	-7.259%	207,787	-96.725%
2021-07-23	65.2000	66.1300	61.6601	64.2000	-0.450%	158,641	-96.963%
2021-07-22	61.2800	65.7000	60.3500	64.4900	+5.410%	286,660	-96.976%
2021-07-21	57.3200	61.5500	55.0300	61.1800	+5.921%	243,416	-96.813%
2021-07-20	53.9900	58.3400	53.9900	57.7600	+7.781%	184,859	-96.624%
2021-07-19	53.4700	55.2900	52.6900	53.5900	+0.093%	105,610	-96.361%
2021-07-16	52.7100	54.3100	52.3800	53.5400	+2.962%	108,847	-96.358%
2021-07-15	55.0000	55.0000	50.1400	52.0000	-5.489%	259,630	-96.250%
2021-07-14	58.9500	58.9500	54.2500	55.0200	-6.109%	200,268	-96.456%
2021-07-13	59.0000	59.8400	57.7525	58.6000	-0.442%	153,073	-96.672%
2021-07-12	57.8800	59.4950	57.1800	58.8600	+2.454%	173,378	-96.687%
2021-07-09	57.2100	58.3100	53.5000	57.4500	-3.389%	280,928	-96.606%
2021-07-08	55.3700	59.8100	55.3700	59.4650	+5.341%	184,888	-96.721%
2021-07-07	54.2300	57.0300	52.7450	56.4500	+5.692%	335,685	-96.546%
2021-07-06	55.0100	55.0200	52.6900	53.4100	-3.155%	267,633	-96.349%
2021-07-02	55.0400	56.0000	54.2800	55.1500	+0.036%	112,726	-96.464%
2021-07-01	53.0000	55.2900	52.5200	55.1300	+4.019%	132,228	-96.463%
2021-06-30	53.2100	54.4100	50.9500	53.0000	-2.502%	197,610	-96.321%
2021-06-29	53.9900	54.8100	52.5701	54.3600	+1.248%	82,543	-96.413%
2021-06-28	55.7300	58.4800	52.6000	53.6900	-3.661%	164,795	-96.368%
2021-06-25	58.6600	58.9800	55.1500	55.7300	-4.995%	654,664	-96.501%
2021-06-24	57.2700	60.7200	57.2700	58.6600	+2.714%	183,598	-96.676%
2021-06-23	56.7200	57.8000	55.0100	57.1100	+1.837%	140,047	-96.586%
2021-06-22	56.2500	56.6000	53.7000	56.0800	0.000%	166,259	-96.523%
2021-06-21	53.9600	56.8600	52.9100	56.0800	+4.432%	223,128	-96.523%
2021-06-18	49.5100	54.9600	49.4100	53.7000	+3.949%	711,884	-96.369%
2021-06-17	49.4550	52.0000	49.0100	51.6600	+2.176%	157,539	-96.225%
2021-06-16	48.3000	51.0000	47.5100	50.5600	+4.636%	191,497	-96.143%
2021-06-15	48.2500	49.8650	47.0500	48.3200	+1.598%	478,267	-95.964%
2021-06-14	48.6700	51.5100	46.7800	47.5600	-2.321%	365,789	-95.900%
2021-06-11	49.6900	50.1619	47.2700	48.6900	-2.425%	151,935	-95.995%
2021-06-10	47.0100	50.2300	46.7500	49.9000	+5.810%	194,957	-96.092%
2021-06-09	46.2400	47.3000	44.6600	47.1600	+3.172%	132,296	-95.865%
2021-06-08	44.0000	46.2000	43.1300	45.7100	+5.566%	172,735	-95.734%
2021-06-07	44.8700	49.4900	42.9500	43.3000	-3.456%	576,030	-95.497%
2021-06-04	44.4200	45.8800	43.9500	44.8500	-0.972%	105,821	-95.652%
2021-06-03	42.9000	45.9900	42.0000	45.2900	+5.473%	120,728	-95.694%
2021-06-02	41.1700	43.0150	40.5500	42.9400	+4.249%	93,137	-95.459%
2021-06-01	41.6400	42.4100	41.0400	41.1900	-0.435%	78,531	-95.266%
2021-05-28	44.6500	45.2500	41.1000	41.3700	-6.887%	121,410	-95.286%
2021-05-27	43.4800	44.6600	42.2964	44.4300	+1.323%	133,841	-95.611%
2021-05-26	38.5050	44.0000	38.5050	43.8500	+12.986%	177,144	-95.553%
2021-05-25	39.4600	40.3700	38.7900	38.8100	-3.169%	140,307	-94.976%
2021-05-24	38.1400	40.4600	36.4700	40.0800	+6.966%	159,290	-95.135%
2021-05-21	36.8400	38.2300	35.6000	37.4700	+2.968%	196,787	-94.796%
2021-05-20	37.6500	39.5300	34.9300	36.3900	-3.089%	286,725	-94.641%
2021-05-19	39.7100	39.9300	37.1600	37.5500	-7.512%	177,586	-94.807%
2021-05-18	38.9700	42.0000	38.7700	40.6000	+4.964%	164,758	-95.197%
2021-05-17	36.4400	38.9700	36.4400	38.6800	+5.194%	109,479	-94.959%
2021-05-14	34.5000	37.3300	33.9200	36.7700	+7.107%	139,156	-94.697%
2021-05-13	36.5600	37.5900	33.9550	34.3300	-6.125%	118,246	-94.320%
2021-05-12	35.5300	39.0000	35.5300	36.5700	+0.605%	239,223	-94.668%
2021-05-11	33.1800	37.7000	33.1700	36.3500	+8.637%	210,014	-94.635%
2021-05-10	36.7300	36.7950	33.3600	33.4600	-9.811%	188,204	-94.172%
2021-05-07	37.2300	37.9400	36.6750	37.1000	+1.145%	111,614	-94.744%
2021-05-06	36.6300	36.9800	35.4000	36.6800	+0.219%	152,201	-94.684%
2021-05-05	35.6700	37.8200	35.6458	36.6000	+2.751%	118,975	-94.672%
2021-05-04	38.5000	38.5000	34.6300	35.6200	-7.959%	211,101	-94.526%
2021-05-03	39.9800	40.8750	38.6800	38.7000	-1.200%	174,241	-94.961%
2021-04-30	38.1800	39.9700	38.1800	39.1700	+0.928%	123,569	-95.022%
2021-04-29	39.9200	39.9200	37.7500	38.8100	-2.414%	123,256	-94.976%
2021-04-28	38.2700	41.1800	38.0600	39.7700	+2.500%	133,806	-95.097%
2021-04-27	39.4300	40.6195	38.0900	38.8000	-0.308%	152,116	-94.974%
2021-04-26	36.8000	39.2000	36.4500	38.9200	+1.725%	137,983	-94.990%
2021-04-23	38.5200	39.1300	37.2300	38.2600	-0.365%	142,061	-94.903%
2021-04-22	37.0200	40.8900	36.3700	38.4000	+4.575%	285,575	-94.922%
2021-04-21	37.0600	40.3200	36.5800	36.7200	-1.078%	261,095	-94.690%
2021-04-20	36.3300	38.8900	35.9700	37.1200	+1.007%	208,921	-94.747%
2021-04-19	38.1900	39.4800	36.1700	36.7500	-5.039%	231,865	-94.694%
2021-04-16	38.8600	39.7500	36.8100	38.7000	+0.103%	281,046	-94.961%
2021-04-15	36.2700	38.8900	36.2100	38.6600	+6.209%	274,534	-94.956%
2021-04-14	35.5200	37.0000	34.9250	36.4000	+2.018%	377,116	-94.643%
2021-04-13	31.8800	35.8200	31.8800	35.6800	+11.920%	268,967	-94.535%
2021-04-12	33.7700	33.7700	31.6800	31.8800	-5.091%	278,395	-93.883%
2021-04-09	34.9000	35.7600	32.8600	33.5900	-6.435%	273,927	-94.195%
2021-04-08	33.0700	35.9700	32.9000	35.9000	+8.986%	391,608	-94.568%
2021-04-07	34.9100	35.3200	32.8100	32.9400	-5.913%	152,039	-94.080%
2021-04-06	35.7000	37.1500	34.8800	35.0100	-1.657%	163,566	-94.430%
2021-04-05	37.5200	38.4500	35.1800	35.6000	-4.660%	237,363	-94.522%
2021-04-01	35.9200	37.8400	35.8700	37.3400	+3.636%	222,032	-94.778%
2021-03-31	33.9500	37.0000	33.8000	36.0300	+6.221%	320,024	-94.588%
2021-03-30	32.2000	34.0300	30.5000	33.9200	+4.337%	291,697	-94.251%
2021-03-29	33.6300	33.9686	32.0000	32.5100	-3.330%	186,942	-94.002%
2021-03-26	33.1500	37.0100	32.9100	33.6300	+2.312%	447,145	-94.202%
2021-03-25	34.1200	36.8500	32.8700	32.8700	-1.351%	626,475	-94.068%
2021-03-24	34.1000	36.3499	33.0200	33.3200	-3.111%	344,867	-94.148%
2021-03-23	35.4600	36.7500	33.3300	34.3900	-4.313%	236,252	-94.330%
2021-03-22	36.2500	36.9400	34.4100	35.9400	-1.534%	187,866	-94.574%
2021-03-19	34.9800	36.7600	34.8800	36.5000	+4.316%	599,624	-94.658%
2021-03-18	36.9100	37.1950	34.8600	34.9900	-5.330%	268,919	-94.427%
2021-03-17	39.1000	39.4900	36.6900	36.9600	-5.231%	324,119	-94.724%
2021-03-16	39.5600	40.4500	38.4000	39.0000	-0.662%	261,274	-95.000%
2021-03-15	39.6600	40.5500	39.1000	39.2600	-1.034%	229,986	-95.033%
2021-03-12	40.0000	41.0000	38.9000	39.6700	-3.244%	211,899	-95.084%
2021-03-11	42.6200	45.3200	40.0400	41.0000	-4.607%	385,463	-95.244%
2021-03-10	40.4400	44.1800	39.4900	42.9800	+7.289%	250,949	-95.463%
2021-03-09	37.3800	40.6900	37.3800	40.0600	+9.066%	210,409	-95.132%
2021-03-08	39.8500	41.9700	36.2600	36.7300	-3.317%	405,790	-94.691%
2021-03-05	36.5400	38.1100	33.5750	37.9900	+4.454%	282,707	-94.867%
2021-03-04	34.8000	37.0600	32.5900	36.3700	+3.353%	464,727	-94.638%
2021-03-03	35.9800	36.5600	35.0350	35.1900	-3.351%	323,585	-94.459%
2021-03-02	35.5200	37.0100	35.2600	36.4100	-0.055%	272,693	-94.644%
2021-03-01	33.4942	36.6600	33.4750	36.4300	+6.927%	297,394	-94.647%
2021-02-26	33.0900	34.2000	32.3550	34.0700	+3.651%	281,661	-94.276%
2021-02-25	33.1400	34.0500	30.8399	32.8700	0.000%	349,949	-94.068%
2021-02-24	32.4300	33.9800	32.0500	32.8700	+1.607%	259,363	-94.068%
2021-02-23	31.1200	32.9700	30.0000	32.3500	+1.634%	313,675	-93.972%
2021-02-22	32.6100	33.7300	31.2700	31.8300	-1.971%	326,214	-93.874%
2021-02-19	32.0000	33.5600	31.6700	32.4700	+3.210%	355,223	-93.994%
2021-02-18	31.2502	32.6900	29.8328	31.4600	+0.995%	547,456	-93.802%
2021-02-17	30.9100	32.1400	29.5100	31.1500	+1.400%	698,187	-93.740%
2021-02-16	36.7876	37.3600	30.0000	30.7200	-35.285%	1,453,152	-93.652%
2021-02-12	46.4900	47.8565	45.6809	47.4700	+2.108%	74,273	-95.892%
2021-02-11	49.4800	49.9900	45.0300	46.4900	-5.527%	178,053	-95.806%
2021-02-10	45.9400	49.8900	45.2200	49.2100	+6.746%	270,912	-96.037%

.dark-mode .CvKlYM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CvKlYM{ color: #333333; background-color: white; border: 2px solid #333333; }CRTXCortexyme, Inc. Common Stockstock NASDAQ

CRTX
Cortexyme, Inc. Common Stock
stock NASDAQ