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 (%)
Feb 28, 2022 4.300 4.520 4.235 4.350 507,445 -0.04(-0.91%)
Feb 25, 2022 4.380 4.410 4.240 4.390 423,644 -0.05(-1.13%)
Feb 24, 2022 3.860 4.490 3.792 4.440 778,748 +0.26(+6.22%)
Feb 23, 2022 4.470 4.470 4.130 4.180 530,603 -0.23(-5.22%)
Feb 22, 2022 4.270 4.572 4.260 4.410 614,821 -0.08(-1.78%)
Feb 18, 2022 4.490 0 -0.24(-5.07%)
Feb 17, 2022 5.110 5.120 4.600 4.730 745,447 -0.42(-8.16%)
Feb 16, 2022 5.270 5.270 5.010 5.150 801,596 -0.17(-3.20%)
Feb 15, 2022 5.190 5.470 5.160 5.320 547,718 +0.23(+4.52%)
Feb 14, 2022 5.080 5.200 4.950 5.090 508,767 -0.02(-0.39%)
Feb 11, 2022 5.500 5.520 5.020 5.110 747,927 -0.36(-6.58%)
Feb 10, 2022 5.530 5.830 5.420 5.470 576,090 -0.28(-4.87%)
Feb 09, 2022 5.500 5.920 5.478 5.750 672,612 +0.28(+5.12%)
Feb 08, 2022 5.480 5.550 5.190 5.470 843,840 -0.08(-1.44%)
Feb 07, 2022 5.760 5.820 5.320 5.550 1,045,419 -0.18(-3.14%)
Feb 04, 2022 5.680 5.890 5.551 5.730 657,957 +0.10(+1.78%)
Feb 03, 2022 6.060 5.510 5.630 1,645,415 -0.53(-8.60%)
Feb 02, 2022 6.850 6.850 6.115 6.160 865,825 -0.67(-9.81%)
Feb 01, 2022 6.100 7.280 6.060 6.830 2,983,753 +0.75(+12.34%)
Jan 31, 2022 5.870 6.080 1,491,269 +0.10(+1.67%)
Jan 28, 2022 5.350 6.190 5.310 5.980 2,952,377 +0.39(+6.98%)
Jan 27, 2022 6.110 6.108 5.480 5.590 2,584,760 -0.62(-9.98%)
Jan 26, 2022 5.750 6.640 5.600 6.210 5,428,690 -2.85(-31.46%)
Jan 25, 2022 8.930 9.280 8.810 9.060 625,601 -0.16(-1.74%)
Jan 24, 2022 9.300 9.490 8.430 9.220 1,047,704 -0.53(-5.44%)
Jan 21, 2022 9.850 10.00 9.300 9.750 1,255,066 -0.10(-1.02%)
Jan 20, 2022 10.06 10.58 9.800 9.850 613,857 -0.15(-1.50%)
Jan 19, 2022 10.00 10.38 9.951 10.00 451,265 +0.01(+0.10%)
Jan 18, 2022 10.30 10.44 9.660 9.990 870,005 -0.69(-6.46%)
Jan 14, 2022 10.68 0 +0.12(+1.14%)
Jan 13, 2022 11.12 11.26 10.46 10.56 766,407 -0.48(-4.35%)
Jan 12, 2022 11.71 11.77 11.00 11.04 693,360 -0.59(-5.07%)
Jan 11, 2022 11.40 12.04 11.35 11.63 494,074 +0.05(+0.43%)
Jan 10, 2022 11.72 11.94 11.34 11.58 801,008 -0.47(-3.90%)
Jan 07, 2022 11.89 12.36 11.69 12.05 838,598 +0.11(+0.92%)
Jan 06, 2022 12.14 12.54 11.52 11.94 968,658 -0.21(-1.73%)
Jan 05, 2022 12.77 13.27 11.86 12.15 932,061 -0.85(-6.54%)
Jan 04, 2022 13.18 13.40 12.63 13.00 715,691 -0.39(-2.91%)
Jan 03, 2022 12.62 13.70 12.37 13.39 1,040,458 +0.77(+6.10%)
Dec 31, 2021 12.83 13.40 12.53 12.62 732,940 -0.20(-1.56%)
Dec 30, 2021 12.70 13.67 12.68 12.82 1,227,421 +0.00(+0.00%)
Dec 29, 2021 12.11 12.95 12.04 12.82 975,085 +0.61(+5.00%)
Dec 28, 2021 12.44 13.20 12.15 12.21 1,010,386 -0.30(-2.40%)
Dec 27, 2021 13.50 14.60 12.16 12.51 2,431,588 -0.77(-5.80%)
Dec 23, 2021 12.68 13.62 12.60 13.28 1,013,793 +0.44(+3.43%)
Dec 22, 2021 12.80 12.94 12.13 12.84 1,250,422 +0.03(+0.23%)
Dec 21, 2021 12.56 13.18 12.19 12.81 1,670,552 +0.58(+4.74%)
Dec 20, 2021 11.93 12.78 11.51 12.23 766,535 +0.06(+0.50%)
Dec 17, 2021 11.83 12.56 11.37 12.17 2,094,396 +0.35(+2.96%)
Dec 16, 2021 12.32 12.59 11.54 11.82 1,059,396 -0.04(-0.34%)
Dec 15, 2021 11.16 12.10 10.71 11.86 1,921,269 +0.51(+4.49%)
Dec 14, 2021 11.95 12.29 11.19 11.35 1,429,443 -0.96(-7.80%)
Dec 13, 2021 12.56 12.91 11.90 12.31 933,685 -0.19(-1.52%)
Dec 10, 2021 13.10 13.48 12.35 12.50 767,875 -0.53(-4.07%)
Dec 09, 2021 13.60 13.81 12.84 13.03 956,683 -1.05(-7.46%)
Dec 08, 2021 13.10 14.49 12.76 14.08 1,736,796 +0.98(+7.48%)
Dec 07, 2021 12.86 13.78 12.73 13.10 1,017,311 +0.65(+5.22%)
Dec 06, 2021 12.98 12.99 11.93 12.45 886,758 -0.59(-4.52%)
Dec 03, 2021 13.98 14.06 12.70 13.04 1,146,163 -1.04(-7.39%)
Dec 02, 2021 14.15 14.60 13.00 14.08 1,791,598 +0.17(+1.22%)
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.