Cortexyme Historical Data - CRTX

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Cortexyme Inc CRTX NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-6.47 -9.13% 64.4062 62.355 70.00 70.00 70.88 14:37:43
more quote information »

CRTX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week54.1873.8452.715267.51186,03910.2318.87%
1 Month58.4573.8445.1856.79145,2995.9610.19%
3 Months25.6873.8425.400150.00224,66138.73150.8%
6 Months27.3573.8419.3544.93123,16737.06135.49%
1 Year20.0073.8419.3540.99116,48244.41222.03%
3 Years20.0073.8419.3540.99116,48244.41222.03%
5 Years20.0073.8419.3540.99116,48244.41222.03%

CRTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 18 2020 70.86 -1.65 -2.28% 70.83 72.8155 68.52 163,634
Feb 14 2020 72.51 8.41 13.12% 66.35 73.84 63.6075 232,175
Feb 13 2020 64.10 3.03 4.96% 61.93 66.62 61.10 177,539
Feb 12 2020 61.07 7.48 13.96% 54.18 62.00 52.7152 170,809
Feb 11 2020 53.59 1.44 2.76% 52.90 56.7018 51.97 170,919
Feb 10 2020 52.15 1.17 2.3% 50.72 53.37 50.25 140,178
Feb 07 2020 50.98 -3.87 -7.06% 54.65 54.65 48.35 159,030
Feb 06 2020 54.85 9.21 20.18% 50.20 57.89 48.00 214,295
Feb 05 2020 45.64 -0.89 -1.91% 46.82 47.7639 45.18 66,998
Feb 04 2020 46.53 -1.48 -3.08% 48.84 49.905 46.00 67,749
Feb 03 2020 48.01 1.27 2.72% 47.37 52.04 47.3105 126,209
Jan 31 2020 46.74 -5.35 -10.27% 51.64 51.79 46.30 153,968
Jan 30 2020 52.09 -0.28 -0.53% 53.09 55.0699 49.00 160,098
Jan 29 2020 52.37 -2.47 -4.5% 55.22 57.08 51.5238 104,906
Jan 28 2020 54.84 0.24 0.44% 54.82 57.10 53.01 122,280
Jan 27 2020 54.60 -2.48 -4.34% 55.66 58.8515 53.853 118,651
Jan 24 2020 57.08 -1.75 -2.97% 59.39 61.00 55.0459 91,074
Jan 23 2020 58.83 2.08 3.67% 56.22 59.25 54.0604 167,060
Jan 22 2020 56.75 -1.37 -2.36% 58.45 59.06 55.80 153,114
Jan 21 2020 58.12 -0.87 -1.47% 58.50 61.8557 57.00 128,982
See More Historical Prices »


Your Recent History
NASDAQ
CRTX
Cortexyme
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.