Cortexyme Inc (QNCX) Historical Stock Data
0.95 ↓0.04 (-4.37%)
As of May 2, 2024, 2:45pm EST.
Historical Data
In the past 30 trading days, QNCX is up 0.13% a day on average. There have been 16 days where Cortexyme Inc closed green and 14 days where QNCX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1.04 | 0.99 | ↓$0.05 (-4.48%) | 0.99 | 1.08 | 49.01K |
| 2024-04-30 | 1.05 | 1.07 | ↑$0.02 (1.90%) | 1.05 | 1.12 | 96.57K |
| 2024-04-29 | 1.05 | 1.06 | ↑$0.00 (0.48%) | 1.05 | 1.10 | 25.70K |
| 2024-04-26 | 1.01 | 1.06 | ↑$0.05 (4.95%) | 0.98 | 1.08 | 120.83K |
| 2024-04-25 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 1.03 | 1.08 | 93.06K |
| 2024-04-24 | 1.06 | 1.06 | ↑$0.00 (0.00%) | 1.05 | 1.12 | 91.17K |
| 2024-04-23 | 1.05 | 1.11 | ↑$0.06 (5.71%) | 1.04 | 1.11 | 129.36K |
| 2024-04-22 | 1.03 | 1.06 | ↑$0.03 (2.91%) | 1.00 | 1.10 | 57.65K |
| 2024-04-19 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.02 | 1.07 | 97.25K |
| 2024-04-18 | 1.00 | 1.06 | ↑$0.06 (6.00%) | 0.98 | 1.07 | 80.58K |
| 2024-04-17 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 0.96 | 1.02 | 107.93K |
| 2024-04-16 | 1.00 | 1.00 | ↓$0.00 (-0.35%) | 0.95 | 1.02 | 306.19K |
| 2024-04-15 | 0.95 | 1.01 | ↑$0.05 (5.79%) | 0.95 | 1.05 | 76.14K |
| 2024-04-12 | 0.97 | 0.94 | ↓$0.03 (-2.79%) | 0.89 | 0.99 | 328.86K |
| 2024-04-11 | 0.98 | 1.00 | ↑$0.02 (2.04%) | 0.97 | 1.07 | 74.83K |
| 2024-04-10 | 1.02 | 0.99 | ↓$0.03 (-2.94%) | 0.99 | 1.05 | 84.44K |
| 2024-04-09 | 1.02 | 1.07 | ↑$0.05 (4.90%) | 1.01 | 1.08 | 17.48K |
| 2024-04-08 | 1.01 | 1.04 | ↑$0.03 (2.97%) | 1.01 | 1.05 | 18.74K |
| 2024-04-05 | 1.03 | 1.03 | ↓$0.01 (-0.49%) | 1.01 | 1.06 | 95.29K |
| 2024-04-04 | 1.03 | 1.04 | ↑$0.01 (0.97%) | 1.01 | 1.04 | 45K |
| 2024-04-03 | 1.06 | 1.05 | ↓$0.01 (-0.94%) | 1.02 | 1.06 | 31.22K |
| 2024-04-02 | 1.06 | 1.05 | ↓$0.01 (-0.94%) | 1.03 | 1.11 | 51.54K |
| 2024-04-01 | 1.14 | 1.09 | ↓$0.05 (-4.39%) | 1.05 | 1.14 | 109.14K |
| 2024-03-28 | 1.10 | 1.06 | ↓$0.04 (-3.64%) | 1.05 | 1.13 | 51.83K |
| 2024-03-27 | 1.15 | 1.13 | ↓$0.02 (-1.74%) | 1.06 | 1.16 | 60.55K |
| 2024-03-26 | 1.25 | 1.13 | ↓$0.12 (-9.60%) | 1.12 | 1.25 | 67.07K |
| 2024-03-25 | 1.20 | 1.20 | ↓$0.00 (-0.02%) | 1.18 | 1.21 | 19.85K |
| 2024-03-22 | 1.22 | 1.20 | ↓$0.02 (-1.64%) | 1.18 | 1.22 | 16.30K |
| 2024-03-21 | 1.14 | 1.17 | ↑$0.03 (2.63%) | 1.14 | 1.23 | 37.74K |
| 2024-03-20 | 1.19 | 1.15 | ↓$0.04 (-3.36%) | 1.15 | 1.21 | 36.85K |
Create an account or log in to view more rows.
$QNCX Rug pull soon?
$QNCX I blocked some bears and I liked it!
$QNCX wow
looking like it’s going to be a monster day!
$QNCX is going to have a run next month
$QNCX tomorrow will be an explosion day
I believe it!
$QNCX added more calls on that drop
$QNCX buy the dip…smfh
$QNCX BUY BUY BUY BUY
$QNCX buy SHARES
$QNCX we need more volume