Cortexyme Inc (CRTX) Historical Stock Data

1.95 ↑0.00 (0.00%)
As of July 29, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, CRTX is down -0.96% a day on average. There have been 14 days where Cortexyme Inc closed green and 16 days where CRTX closed red.

DateOpenCloseChangeLowHighVolume
2022-07-291.911.95↑$0.04 (2.09%)1.861.97269.01K
2022-07-281.851.90↑$0.05 (2.70%)1.791.92283.97K
2022-07-271.911.89↓$0.02 (-1.05%)1.801.91221.19K
2022-07-261.981.84↓$0.14 (-7.07%)1.831.98254.49K
2022-07-252.051.99↓$0.06 (-2.93%)1.942.05281.84K
2022-07-222.132.07↓$0.06 (-2.82%)1.982.16547.03K
2022-07-212.202.14↓$0.06 (-2.73%)2.072.20656.46K
2022-07-202.152.24↑$0.09 (4.19%)2.142.25218.48K
2022-07-192.162.18↑$0.02 (0.93%)2.152.23108.39K
2022-07-182.212.17↓$0.04 (-1.81%)2.122.25271.70K
2022-07-152.152.17↑$0.02 (0.93%)2.032.17269.59K
2022-07-142.232.16↓$0.07 (-3.14%)2.122.26138.94K
2022-07-132.212.21↑$0.00 (0.00%)2.162.25322.94K
2022-07-122.212.24↑$0.03 (1.36%)2.182.26107.78K
2022-07-112.472.22↓$0.25 (-10.12%)2.202.47390.16K
2022-07-082.432.49↑$0.06 (2.47%)2.372.50146.07K
2022-07-072.492.43↓$0.06 (-2.41%)2.402.58192.84K
2022-07-062.322.48↑$0.16 (6.90%)2.312.55298.15K
2022-07-052.452.32↓$0.13 (-5.31%)2.272.57493.27K
2022-07-012.272.52↑$0.25 (11.01%)2.222.53713.81K
2022-06-302.172.22↑$0.05 (2.30%)2.132.27224.33K
2022-06-292.252.26↑$0.01 (0.44%)2.142.26312.76K
2022-06-282.372.27↓$0.10 (-4.22%)2.262.43279.98K
2022-06-272.312.40↑$0.09 (3.90%)2.232.43442.63K
2022-06-242.372.27↓$0.10 (-4.22%)2.222.453.88M
2022-06-232.492.37↓$0.12 (-4.82%)2.352.490.96M
2022-06-222.442.46↑$0.02 (0.82%)2.362.55378.83K
2022-06-212.572.44↓$0.13 (-5.06%)2.432.57453.41K
2022-06-172.552.48↓$0.07 (-2.75%)2.432.62500.47K
2022-06-162.772.54↓$0.23 (-8.30%)2.532.82379.96K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$CRTX I like green candles on my birthday cake

0 Like Report
glaglewd

$CRTX puts r going to print tomorrow

0 Like Report