Cortexyme Inc (CRTX) Historical Stock Data

3.12 ↓0.18 (-5.45%)
As of May 20, 2022, 12:42pm EST.

Historical Data

In the past 30 trading days, CRTX is down -1.75% a day on average. There have been 10 days where Cortexyme Inc closed green and 20 days where CRTX closed red.

DateOpenCloseChangeLowHighVolume
2022-05-193.283.30↑$0.02 (0.61%)3.233.50279.28K
2022-05-183.163.27↑$0.11 (3.48%)3.163.50374.17K
2022-05-173.483.26↓$0.22 (-6.32%)3.193.65865.52K
2022-05-163.343.39↑$0.05 (1.50%)3.303.58209.52K
2022-05-133.463.38↓$0.08 (-2.31%)3.303.53309.19K
2022-05-123.103.36↑$0.26 (8.39%)3.023.37370.90K
2022-05-113.563.14↓$0.42 (-11.80%)3.033.67520.47K
2022-05-103.503.72↑$0.22 (6.29%)3.493.85645.96K
2022-05-093.413.28↓$0.13 (-3.81%)3.223.52348K
2022-05-063.403.53↑$0.13 (3.82%)3.223.71413.64K
2022-05-053.633.45↓$0.18 (-4.96%)3.413.66253.73K
2022-05-043.723.74↑$0.02 (0.54%)3.413.75322.13K
2022-05-033.843.69↓$0.15 (-3.91%)3.654.03336.09K
2022-05-023.683.88↑$0.20 (5.43%)3.643.90217.36K
2022-04-293.783.66↓$0.12 (-3.17%)3.653.90208.02K
2022-04-283.873.83↓$0.04 (-1.03%)3.503.87351.82K
2022-04-273.833.86↑$0.03 (0.78%)3.834.01236.16K
2022-04-263.913.88↓$0.03 (-0.77%)3.733.95475.59K
2022-04-254.003.91↓$0.09 (-2.25%)3.654.00721.32K
2022-04-223.893.75↓$0.14 (-3.60%)3.713.89462.65K
2022-04-214.163.90↓$0.26 (-6.25%)3.784.16797.24K
2022-04-204.334.12↓$0.21 (-4.85%)4.064.33553.98K
2022-04-194.394.32↓$0.07 (-1.59%)4.184.47509.67K
2022-04-184.674.29↓$0.38 (-8.14%)4.274.67473.29K
2022-04-144.854.66↓$0.19 (-3.92%)4.464.85380.31K
2022-04-134.834.82↓$0.01 (-0.21%)4.684.93266.45K
2022-04-125.044.81↓$0.23 (-4.56%)4.735.15336.47K
2022-04-115.465.00↓$0.46 (-8.42%)4.985.46400.05K
2022-04-085.635.48↓$0.15 (-2.66%)5.425.75255.84K
2022-04-075.595.65↑$0.06 (1.07%)5.525.82342.51K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

unknownable

$CRTX Who else bought the dip on Friday?

0 Like Report
three_dayNotice

$CRTX you wanna be a successful trader close your trades green

0 Like Report
italiano_14

$CRTX make it rain
let’s see some green

0 Like Report
2minute42seconds

$CRTX Buy it up so it crashes harder in the next two trading days

0 Like Report
dandanaiwo

$CRTX when this finally break out we could see huge upside

0 Like Report