Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cortexyme Inc (NQ: CRTX )

1.950 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 29, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 3.780 3.895 3.650 3.660 226,209 -0.17(-4.44%)
Apr 28, 2022 3.870 3.880 3.500 3.830 351,905 -0.03(-0.78%)
Apr 27, 2022 3.830 4.010 3.830 3.860 263,976 -0.02(-0.52%)
Apr 26, 2022 3.910 3.950 3.730 3.880 476,446 -0.03(-0.77%)
Apr 25, 2022 4.000 4.000 3.650 3.910 722,268 +0.16(+4.27%)
Apr 22, 2022 3.890 3.890 3.710 3.750 466,021 -0.15(-3.85%)
Apr 21, 2022 4.160 4.160 3.780 3.900 799,645 -0.22(-5.34%)
Apr 20, 2022 4.330 4.340 4.060 4.120 557,765 -0.20(-4.63%)
Apr 19, 2022 4.390 4.470 4.180 4.320 512,225 +0.03(+0.70%)
Apr 18, 2022 4.670 4.670 4.270 4.290 475,261 -0.37(-7.94%)
Apr 14, 2022 4.850 4.850 4.460 4.660 381,061 -0.16(-3.32%)
Apr 13, 2022 4.830 4.930 4.670 4.820 285,336 +0.01(+0.21%)
Apr 12, 2022 5.040 5.150 4.720 4.810 338,093 -0.19(-3.80%)
Apr 11, 2022 5.460 5.500 4.980 5.000 411,959 -0.48(-8.76%)
Apr 08, 2022 5.630 5.750 5.420 5.480 267,133 -0.17(-3.01%)
Apr 07, 2022 5.590 5.820 5.520 5.650 355,706 +0.00(+0.00%)
Apr 06, 2022 6.040 6.050 5.600 5.650 447,581 -0.52(-8.43%)
Apr 05, 2022 6.640 6.800 6.130 6.170 294,963 -0.47(-7.08%)
Apr 04, 2022 6.770 6.800 6.430 6.640 395,595 -0.06(-0.90%)
Apr 01, 2022 6.190 6.710 6.190 6.700 436,699 +0.51(+8.24%)
Mar 31, 2022 6.150 6.330 6.145 6.190 319,167 +0.02(+0.32%)
Mar 30, 2022 6.220 6.470 6.130 6.170 399,715 -0.07(-1.12%)
Mar 29, 2022 6.050 6.260 5.920 6.240 380,240 +0.30(+5.05%)
Mar 28, 2022 5.990 6.164 5.870 5.940 423,706 -0.03(-0.50%)
Mar 25, 2022 6.200 6.200 5.810 5.970 326,985 -0.23(-3.71%)
Mar 24, 2022 6.150 6.274 5.930 6.200 269,524 +0.06(+0.98%)
Mar 23, 2022 6.150 6.630 6.030 6.140 811,037 -0.01(-0.16%)
Mar 22, 2022 6.030 6.350 6.010 6.150 343,302 +0.07(+1.15%)
Mar 21, 2022 6.410 6.410 6.021 6.080 346,960 -0.17(-2.72%)
Mar 18, 2022 5.990 6.350 5.820 6.250 682,466 +0.18(+2.97%)
Mar 17, 2022 5.490 6.080 5.330 6.070 388,637 +0.46(+8.20%)
Mar 16, 2022 5.180 5.630 5.060 5.610 502,563 +0.44(+8.51%)
Mar 15, 2022 4.780 5.170 4.730 5.170 456,723 +0.38(+7.93%)
Mar 14, 2022 4.750 4.990 4.620 4.790 873,986 +0.04(+0.84%)
Mar 11, 2022 4.820 4.900 4.690 4.750 352,075 -0.01(-0.21%)
Mar 10, 2022 4.750 4.820 4.590 4.760 275,293 -0.06(-1.24%)
Mar 09, 2022 4.720 5.010 4.615 4.820 551,381 +0.22(+4.78%)
Mar 08, 2022 4.320 4.730 4.220 4.600 968,891 +0.35(+8.24%)
Mar 07, 2022 4.320 4.470 4.230 4.250 526,735 -0.13(-2.97%)
Mar 04, 2022 4.210 4.570 4.190 4.380 395,596 +0.08(+1.86%)
Mar 03, 2022 4.570 4.610 4.160 4.300 683,504 -0.29(-6.32%)
Mar 02, 2022 4.460 4.760 4.400 4.590 380,360 +0.18(+4.08%)
Mar 01, 2022 4.390 4.660 4.318 4.410 514,309 +0.06(+1.38%)
Feb 28, 2022 4.300 4.520 4.235 4.350 507,445 -0.04(-0.91%)
Feb 25, 2022 4.380 4.410 4.240 4.390 423,644 -0.05(-1.13%)
Feb 24, 2022 3.860 4.490 3.792 4.440 778,748 +0.26(+6.22%)
Feb 23, 2022 4.470 4.470 4.130 4.180 530,603 -0.23(-5.22%)
Feb 22, 2022 4.270 4.572 4.260 4.410 614,821 -0.08(-1.78%)
Feb 18, 2022 4.490 0 -0.24(-5.07%)
Feb 17, 2022 5.110 5.120 4.600 4.730 745,447 -0.42(-8.16%)
Feb 16, 2022 5.270 5.270 5.010 5.150 801,596 -0.17(-3.20%)
Feb 15, 2022 5.190 5.470 5.160 5.320 547,718 +0.23(+4.52%)
Feb 14, 2022 5.080 5.200 4.950 5.090 508,767 -0.02(-0.39%)
Feb 11, 2022 5.500 5.520 5.020 5.110 747,927 -0.36(-6.58%)
Feb 10, 2022 5.530 5.830 5.420 5.470 576,090 -0.28(-4.87%)
Feb 09, 2022 5.500 5.920 5.478 5.750 672,612 +0.28(+5.12%)
Feb 08, 2022 5.480 5.550 5.190 5.470 843,840 -0.08(-1.44%)
Feb 07, 2022 5.760 5.820 5.320 5.550 1,045,419 -0.18(-3.14%)
Feb 04, 2022 5.680 5.890 5.551 5.730 657,957 +0.10(+1.78%)
Feb 03, 2022 6.060 5.510 5.630 1,645,415 -0.53(-8.60%)
Feb 02, 2022 6.850 6.850 6.115 6.160 865,825 -0.67(-9.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.