Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Cortexyme, Inc. (CRTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
58.74-4.31 (-6.84%)
At close: 4:00PM EDT
59.50 +0.76 (+1.29%)
After hours: 05:37PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 202162.5862.8458.0458.7458.74524,150
Oct 15, 202175.5475.9462.4363.0563.05559,500
Oct 14, 202176.4181.5673.0973.8473.84218,800
Oct 13, 202175.0276.5074.0074.3974.39269,400
Oct 12, 202178.6881.9475.3975.7375.73360,200
Oct 11, 202188.7289.9478.5978.6178.61251,800
Oct 08, 202188.9391.7682.0087.4987.49220,100
Oct 07, 202189.7291.9988.6090.0090.00215,000
Oct 06, 202196.4296.4286.7287.7187.71497,200
Oct 05, 202196.8398.5092.5197.1797.17194,400
Oct 04, 202196.2397.1191.3396.7896.78229,100
Oct 01, 202191.5097.2089.1796.9896.98215,700
Sep 30, 202193.0595.6490.2591.6691.66135,500
Sep 29, 202193.1697.3992.7893.2893.28194,500
Sep 28, 202191.1393.2289.2292.0092.00158,500
Sep 27, 202190.0693.5089.0092.4392.43176,000
Sep 24, 202190.2894.3190.2893.6593.65203,700
Sep 23, 202187.8992.9087.7692.1592.15184,000
Sep 22, 202187.9289.4984.2087.7287.72170,500
Sep 21, 202186.6490.3185.5686.6186.61143,900
Sep 20, 202186.8388.4582.2785.6585.65502,600
Sep 17, 202191.0893.9387.6087.7987.79536,200
Sep 16, 202185.7791.0283.8890.4290.42208,200
Sep 15, 202184.3086.0281.7083.9483.94247,800
Sep 14, 202187.2888.3482.1584.2384.23214,000
Sep 13, 202191.5294.7086.9087.1987.19217,200
Sep 10, 202189.6491.6687.6391.0891.08127,400
Sep 09, 202188.5893.1287.1389.2889.28171,500
Sep 08, 202190.0090.0085.6688.0188.01218,900
Sep 07, 202194.10101.0089.0089.3589.35320,800
Sep 03, 202198.25101.7692.6292.9092.90208,100
Sep 02, 202196.5899.5095.1999.1399.13165,900
Sep 01, 202196.0497.7292.2295.4795.47181,800
Aug 31, 2021105.08105.0893.6896.3096.30356,600
Aug 30, 2021107.84110.64102.89104.13104.13203,400
Aug 27, 2021102.19108.1596.31105.89105.89328,000
Aug 26, 202194.74105.0094.51102.11102.11474,600
Aug 25, 202195.7596.7989.4592.9592.95208,000
Aug 24, 202196.0998.9192.2695.7395.73193,900
Aug 23, 202187.5798.7386.1495.3695.36278,600
Aug 20, 202187.8991.9485.3386.1386.13207,700
Aug 19, 202187.8690.9586.3190.1990.19208,100
Aug 18, 202192.4596.5789.1389.1489.14164,500
Aug 17, 202192.0895.9786.4590.1890.18282,500
Aug 16, 202198.9098.9093.5994.6094.60270,700
Aug 13, 2021104.96110.0099.22100.07100.07313,800
Aug 12, 2021105.52111.10101.58104.99104.99549,400
Aug 11, 2021115.08119.11107.20110.65110.65813,100
Aug 10, 202196.44121.9891.99120.21120.211,119,800
Aug 09, 202166.6299.9966.2398.9198.911,873,400
Aug 06, 202168.7168.9366.0567.1467.14166,000
Aug 05, 202163.4969.7263.0669.1669.16211,100
Aug 04, 202157.2264.1257.2263.2263.22169,300
Aug 03, 202156.6358.3455.6257.0457.0489,900
Aug 02, 202157.1158.6755.3057.2057.2091,100
Jul 30, 202155.0658.2054.2456.5156.51111,300
Jul 29, 202160.1761.5755.4356.0356.03148,400
Jul 28, 202157.1660.5256.1059.6459.64120,100
Jul 27, 202159.2459.7453.7056.1256.12218,800
Jul 26, 202164.5364.9858.7659.5459.54207,800
Jul 23, 202165.2066.1361.6664.2064.20158,600
Jul 22, 202161.2865.7060.3564.4964.49286,700
Jul 21, 202157.3261.5555.0361.1861.18243,400
Jul 20, 202153.9958.3453.9957.7657.76184,900
Jul 19, 202153.4755.2952.6953.5953.59105,600
Jul 16, 202152.7154.3152.3853.5453.54108,800
Jul 15, 202155.0055.0050.1452.0052.00259,600
Jul 14, 202158.9558.9554.2555.0255.02200,300
Jul 13, 202159.0059.8457.7558.6058.60153,100
Jul 12, 202157.8859.4957.1858.8658.86173,300
Jul 09, 202157.2158.3153.5057.4557.45280,900
Jul 08, 202155.5060.0055.1359.3759.37191,400
Jul 07, 202153.5357.0852.7456.5056.50342,600
Jul 06, 202155.0155.0252.6953.4153.41267,600
Jul 02, 202155.0456.0054.2855.1555.15112,700
Jul 01, 202153.0055.2952.5255.1355.13132,200
Jun 30, 202153.2154.4150.9553.0053.00197,600
Jun 29, 202153.9954.8152.5754.3654.3682,500
Jun 28, 202155.7358.4852.6053.6953.69164,800
Jun 25, 202158.6658.9855.1555.7355.73654,700
Jun 24, 202157.2760.7257.2758.6658.66183,600
Jun 23, 202156.7257.8055.0157.1157.11140,000
Jun 22, 202156.2556.6053.7056.0856.08166,300
Jun 21, 202153.9656.8652.9156.0856.08223,100
Jun 18, 202149.5154.9649.4153.7053.70711,900
Jun 17, 202149.4652.0049.0151.6651.66157,400
Jun 16, 202148.3051.0047.5150.5650.56191,500
Jun 15, 202148.2549.8747.0548.3248.32478,300
Jun 14, 202148.6751.5146.7847.5647.56365,800
Jun 11, 202149.6950.1647.2748.6948.69151,900
Jun 10, 202147.0150.2346.7549.9049.90195,000
Jun 09, 202146.2447.3044.6647.1647.16132,300
Jun 08, 202144.0046.2043.1345.7145.71172,600
Jun 07, 202144.8749.4942.9543.3043.30576,000
Jun 04, 202144.4245.8843.9544.8544.85105,700
Jun 03, 202142.9045.9942.0045.2945.29120,700
Jun 02, 202141.1743.0140.5542.9442.9493,100
Jun 01, 202141.6442.4141.0441.1941.1978,300
May 28, 202144.6545.2541.1041.3741.37121,400
May 27, 202143.4844.6642.3044.4344.43133,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement