Cortexyme Inc (QNCX) Historical Stock Data
1.06 ↑0.00 (0.00%)
As of April 19, 2024, 11:06am EST.
Historical Data
In the past 30 trading days, QNCX is down -0.19% a day on average. There have been 13 days where Cortexyme Inc closed green and 17 days where QNCX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 1.19 | 1.21 | ↑$0.02 (2.11%) | 1.16 | 1.23 | 36.42K |
| 2024-03-18 | 1.16 | 1.19 | ↑$0.03 (2.59%) | 1.14 | 1.25 | 59.27K |
| 2024-03-15 | 1.17 | 1.16 | ↓$0.01 (-0.97%) | 1.14 | 1.23 | 22.86K |
| 2024-03-14 | 1.16 | 1.16 | ↑$0.00 (0.00%) | 1.14 | 1.19 | 9.87K |
| 2024-03-13 | 1.20 | 1.18 | ↓$0.02 (-1.67%) | 1.15 | 1.25 | 58.81K |
| 2024-03-12 | 1.17 | 1.20 | ↑$0.03 (2.56%) | 1.17 | 1.25 | 65.08K |
| 2024-03-11 | 1.14 | 1.17 | ↑$0.03 (2.63%) | 1.14 | 1.24 | 23.01K |
| 2024-03-08 | 1.19 | 1.17 | ↓$0.02 (-2.10%) | 1.08 | 1.23 | 62.84K |
| 2024-03-07 | 1.20 | 1.16 | ↓$0.04 (-3.33%) | 1.14 | 1.25 | 40.44K |
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