Historical Data for Cortexyme Inc. (CRTX)

$ 49.33   -0.46 (-0.92%) Volume: 32.66k 4:00 PM EDT Oct 26, 2020
After Hours:  $ 49.33 0.00 (0.00%) Volume: 1.47k 4:09 PM EDT Oct 26, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/26/20 49.41 50.35 48.72 49.33 32.66k -0.46 -0.92% 49.33 1.61m 908
10/23/20 49.46 50.745 49.11 49.79 46.97k 0.96 1.97% 49.79 2.35m 1,245
10/22/20 48.61 49.395 47.40 48.83 41.28k 0.55 1.14% 48.83 2.01m 951
10/21/20 50.33 50.33 48.06 48.28 44.69k -2.11 -4.19% 48.28 2.18m 1,101
10/20/20 50.60 51.18 49.00 50.39 51.29k -0.21 -0.42% 50.39 2.58m 1,005
10/19/20 49.97 52.20 49.65 50.60 81.99k 1.13 2.28% 50.60 4.17m 1,310
10/16/20 46.72 50.49 46.72 49.47 85.92k 2.76 5.91% 49.47 4.2m 1,295
10/15/20 48.27 48.54 45.985 46.71 66.49k -2.20 -4.50% 46.71 3.11m 1,223
10/14/20 51.80 52.00 48.86 48.91 120.65k -2.59 -5.03% 48.91 6.1m 2,225
10/13/20 50.48 51.95 50.28 51.50 37.94k 0.53 1.04% 51.50 1.95m 943
10/12/20 51.00 51.48 49.925 50.97 65.45k -0.01 -0.02% 50.97 3.31m 1,235
10/09/20 51.23 51.23 50.13 50.98 42.94k 0.19 0.37% 50.98 2.18m 971
10/08/20 51.30 52.39 50.22 50.79 60.21k -0.51 -0.99% 50.79 3.08m 1,119
10/07/20 50.94 51.69 49.55 51.30 80.68k 1.15 2.29% 51.30 4.12m 1,321
10/06/20 51.65 51.96 49.61 50.15 64.77k -1.02 -1.99% 50.15 3.31m 1,097
10/05/20 50.26 51.68 49.67 51.17 87.66k 1.70 3.44% 51.17 4.46m 2,742
10/02/20 50.53 51.41 49.29 49.47 78.03k -1.94 -3.77% 49.47 3.89m 1,403
10/01/20 50.14 51.62 49.62 51.41 82.76k 1.41 2.82% 51.41 4.21m 1,602
09/30/20 50.73 50.73 49.31 50.00 62.81k -0.32 -0.64% 50.00 3.14m 927
09/29/20 49.66 50.9499 49.23 50.32 63.61k 0.59 1.19% 50.32 3.19m 1,166
09/28/20 49.28 50.25 48.64 49.73 47.3k 0.89 1.82% 49.73 2.34m 949