CRTX

Cortexyme Historical Data - CRTX

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
US$80.29
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
VAT not included
Stock Name Stock Symbol Market Stock Type
Cortexyme Inc CRTX NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
0.23 2.3% 10.22 10:02:55
Open Price Low Price High Price Close Price Previous Close
10.00 9.9508 10.38 9.99
more quote information »

CRTX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.7111.77169.6610.52703,468-1.49-12.72%
1 Month12.8014.609.6612.21958,197-2.58-20.16%
3 Months18.1520.209.6614.022,490,364-7.93-43.69%
6 Months53.47121.989.6623.761,292,344-43.25-80.89%
1 Year32.99121.989.6626.53782,182-22.77-69.02%
3 Years20.00121.989.6630.01371,924-9.78-48.9%
5 Years20.00121.989.6630.01371,924-9.78-48.9%

CRTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 18 2022 9.99 -0.69 -6.46% 10.25 10.44 9.66 870,015
Jan 14 2022 10.68 0.12 1.14% 10.18 10.87 10.15 483,740
Jan 13 2022 10.56 -0.48 -4.35% 11.12 11.26 10.46 766,757
Jan 12 2022 11.04 -0.59 -5.07% 11.71 11.7716 11.00 693,361
Jan 11 2022 11.63 0.05 0.43% 11.40 12.04 11.35 494,074
Jan 10 2022 11.58 -0.47 -3.9% 11.7163 11.94 11.3438 801,020
Jan 07 2022 12.05 0.11 0.92% 11.89 12.3631 11.69 838,373
Jan 06 2022 11.94 -0.21 -1.73% 12.15 12.5408 11.52 968,668
Jan 05 2022 12.15 -0.85 -6.54% 12.77 13.27 11.82 933,065
Jan 04 2022 13.00 -0.39 -2.91% 13.10 13.40 12.6343 715,691
Jan 03 2022 13.39 0.77 6.1% 12.62 13.70 12.3701 1,040,458
Dec 31 2021 12.62 -0.20 -1.56% 12.83 13.40 12.53 732,465
Dec 30 2021 12.82 0.00 0.0% 12.74 13.67 12.68 1,227,443
Dec 29 2021 12.82 0.61 5.0% 12.11 12.9462 12.00 975,086
Dec 28 2021 12.21 -0.30 -2.4% 12.44 13.20 12.15 1,011,396
Dec 27 2021 12.51 -0.77 -5.8% 13.50 14.60 12.16 2,431,809
Dec 23 2021 13.28 0.44 3.43% 12.68 13.62 12.5965 1,010,764
Dec 22 2021 12.84 0.03 0.23% 12.80 12.9386 12.13 1,253,359
Dec 21 2021 12.81 0.35 2.81% 12.56 13.179 12.19 1,672,082
Dec 20 2021 12.46 0.29 2.38% 11.93 12.78 11.51 766,545
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220119 16:18:50