Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cortexyme Inc (NQ: CRTX )

1.950 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 29, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 2.680 2.759 2.550 2.590 819,953 -0.12(-4.43%)
May 27, 2022 2.750 2.780 2.650 2.710 246,930 -0.04(-1.45%)
May 26, 2022 2.770 2.820 2.700 2.750 314,539 +0.01(+0.36%)
May 25, 2022 2.850 2.860 2.640 2.740 416,607 -0.10(-3.52%)
May 24, 2022 2.970 3.000 2.780 2.840 938,289 -0.14(-4.70%)
May 23, 2022 3.110 3.110 2.913 2.980 357,381 -0.12(-3.87%)
May 20, 2022 3.300 3.460 3.090 3.100 439,689 -0.20(-6.06%)
May 19, 2022 3.280 3.500 3.231 3.300 285,808 +0.03(+0.92%)
May 18, 2022 3.160 3.500 3.155 3.270 380,037 +0.01(+0.31%)
May 17, 2022 3.480 3.650 3.190 3.260 870,034 -0.13(-3.83%)
May 16, 2022 3.340 3.580 3.300 3.390 211,860 +0.01(+0.30%)
May 13, 2022 3.460 3.530 3.300 3.380 312,209 +0.02(+0.60%)
May 12, 2022 3.100 3.370 3.000 3.360 370,963 +0.22(+7.01%)
May 11, 2022 3.560 3.670 3.030 3.140 522,357 -0.58(-15.59%)
May 10, 2022 3.500 3.850 3.490 3.720 649,721 +0.44(+13.41%)
May 09, 2022 3.410 3.530 3.220 3.280 348,480 -0.25(-7.08%)
May 06, 2022 3.400 3.710 3.220 3.530 413,754 +0.08(+2.32%)
May 05, 2022 3.630 3.660 3.410 3.450 255,068 -0.29(-7.75%)
May 04, 2022 3.720 3.750 3.410 3.740 325,221 +0.05(+1.36%)
May 03, 2022 3.840 4.036 3.650 3.690 337,857 -0.19(-4.90%)
May 02, 2022 3.680 3.900 3.629 3.880 227,262 +0.22(+6.01%)
Apr 29, 2022 3.780 3.895 3.650 3.660 226,209 -0.17(-4.44%)
Apr 28, 2022 3.870 3.880 3.500 3.830 351,905 -0.03(-0.78%)
Apr 27, 2022 3.830 4.010 3.830 3.860 263,976 -0.02(-0.52%)
Apr 26, 2022 3.910 3.950 3.730 3.880 476,446 -0.03(-0.77%)
Apr 25, 2022 4.000 4.000 3.650 3.910 722,268 +0.16(+4.27%)
Apr 22, 2022 3.890 3.890 3.710 3.750 466,021 -0.15(-3.85%)
Apr 21, 2022 4.160 4.160 3.780 3.900 799,645 -0.22(-5.34%)
Apr 20, 2022 4.330 4.340 4.060 4.120 557,765 -0.20(-4.63%)
Apr 19, 2022 4.390 4.470 4.180 4.320 512,225 +0.03(+0.70%)
Apr 18, 2022 4.670 4.670 4.270 4.290 475,261 -0.37(-7.94%)
Apr 14, 2022 4.850 4.850 4.460 4.660 381,061 -0.16(-3.32%)
Apr 13, 2022 4.830 4.930 4.670 4.820 285,336 +0.01(+0.21%)
Apr 12, 2022 5.040 5.150 4.720 4.810 338,093 -0.19(-3.80%)
Apr 11, 2022 5.460 5.500 4.980 5.000 411,959 -0.48(-8.76%)
Apr 08, 2022 5.630 5.750 5.420 5.480 267,133 -0.17(-3.01%)
Apr 07, 2022 5.590 5.820 5.520 5.650 355,706 +0.00(+0.00%)
Apr 06, 2022 6.040 6.050 5.600 5.650 447,581 -0.52(-8.43%)
Apr 05, 2022 6.640 6.800 6.130 6.170 294,963 -0.47(-7.08%)
Apr 04, 2022 6.770 6.800 6.430 6.640 395,595 -0.06(-0.90%)
Apr 01, 2022 6.190 6.710 6.190 6.700 436,699 +0.51(+8.24%)
Mar 31, 2022 6.150 6.330 6.145 6.190 319,167 +0.02(+0.32%)
Mar 30, 2022 6.220 6.470 6.130 6.170 399,715 -0.07(-1.12%)
Mar 29, 2022 6.050 6.260 5.920 6.240 380,240 +0.30(+5.05%)
Mar 28, 2022 5.990 6.164 5.870 5.940 423,706 -0.03(-0.50%)
Mar 25, 2022 6.200 6.200 5.810 5.970 326,985 -0.23(-3.71%)
Mar 24, 2022 6.150 6.274 5.930 6.200 269,524 +0.06(+0.98%)
Mar 23, 2022 6.150 6.630 6.030 6.140 811,037 -0.01(-0.16%)
Mar 22, 2022 6.030 6.350 6.010 6.150 343,302 +0.07(+1.15%)
Mar 21, 2022 6.410 6.410 6.021 6.080 346,960 -0.17(-2.72%)
Mar 18, 2022 5.990 6.350 5.820 6.250 682,466 +0.18(+2.97%)
Mar 17, 2022 5.490 6.080 5.330 6.070 388,637 +0.46(+8.20%)
Mar 16, 2022 5.180 5.630 5.060 5.610 502,563 +0.44(+8.51%)
Mar 15, 2022 4.780 5.170 4.730 5.170 456,723 +0.38(+7.93%)
Mar 14, 2022 4.750 4.990 4.620 4.790 873,986 +0.04(+0.84%)
Mar 11, 2022 4.820 4.900 4.690 4.750 352,075 -0.01(-0.21%)
Mar 10, 2022 4.750 4.820 4.590 4.760 275,293 -0.06(-1.24%)
Mar 09, 2022 4.720 5.010 4.615 4.820 551,381 +0.22(+4.78%)
Mar 08, 2022 4.320 4.730 4.220 4.600 968,891 +0.35(+8.24%)
Mar 07, 2022 4.320 4.470 4.230 4.250 526,735 -0.13(-2.97%)
Mar 04, 2022 4.210 4.570 4.190 4.380 395,596 +0.08(+1.86%)
Mar 03, 2022 4.570 4.610 4.160 4.300 683,504 -0.29(-6.32%)
Mar 02, 2022 4.460 4.760 4.400 4.590 380,360 +0.18(+4.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.