Cortexyme Inc (CRTX) Exchange: NASDAQ

Data as of May 16, 2022

$3.14 ($-0.58) -15.59%

Cortexyme Inc - Daily Information
Click for more stock information on Cortexyme Inc.
Daily Information Data
Date May 16, 2022
Open $3.56
Previous Close $3.14
High $3.67
Low $3.03
Adjusted Open $3.56
Previous Adjusted Close $3.14
Adjusted High $3.67
Adjusted Low $3.03

About Cortexyme Inc (CRTX)

Cortexyme, Inc. is a clinical stage biopharmaceutical company pioneering upstream therapeutic approaches designed to improve the lives of patients diagnosed with Alzheimer’s and other degenerative diseases. Based upon the evidence generated to date, Cortexyme is currently advancing its lead therapeutic candidate, atuzaginstat (COR388), in the GAIN Trial, an ongoing Phase 2/3 clinical trial in patients with mild to moderate Alzheimer’s disease. Cortexyme is targeting a specific, infectious pathogen found in the brain of Alzheimer’s patients and tied to neurodegeneration and neuroinflammation in animal models.

Historical Stock Data for Cortexyme Inc (CRTX)

Date Open High Low Close Adj.Close Volume
2022-05-11 $3.56 $3.67 $3.03 $3.14 $3.14 520,581
2022-05-10 $3.50 $3.85 $3.49 $3.72 $3.72 650,121
2022-05-09 $3.41 $3.53 $3.22 $3.28 $3.28 348,510
2022-05-06 $3.40 $3.71 $3.22 $3.53 $3.53 413,754
2022-05-05 $3.63 $3.66 $3.41 $3.45 $3.45 255,068
2022-05-04 $3.72 $3.75 $3.41 $3.74 $3.74 324,692
2022-05-03 $3.84 $4.04 $3.65 $3.69 $3.69 338,107
2022-05-02 $3.68 $3.90 $3.63 $3.88 $3.88 227,262
2022-04-29 $3.78 $3.90 $3.65 $3.66 $3.66 226,209
2022-04-28 $3.87 $3.88 $3.50 $3.83 $3.83 351,905
2022-04-27 $3.83 $4.01 $3.83 $3.86 $3.86 264,014
2022-04-26 $3.91 $3.95 $3.73 $3.88 $3.88 475,588
2022-04-25 $4.00 $4.00 $3.65 $3.91 $3.91 722,276
2022-04-22 $3.89 $3.89 $3.71 $3.75 $3.75 466,021
2022-04-21 $4.16 $4.16 $3.78 $3.90 $3.90 799,875
2022-04-20 $4.33 $4.34 $4.06 $4.12 $4.12 555,190
2022-04-19 $4.39 $4.47 $4.18 $4.32 $4.32 512,407
2022-04-18 $4.67 $4.67 $4.27 $4.29 $4.29 475,261
2022-04-14 $4.85 $4.85 $4.46 $4.66 $4.66 381,061
2022-04-13 $4.83 $4.93 $4.67 $4.82 $4.82 285,336
2022-04-12 $5.04 $5.15 $4.72 $4.81 $4.81 338,093
2022-04-11 $5.46 $5.50 $4.98 $5.00 $5.00 411,979
2022-04-08 $5.63 $5.75 $5.42 $5.48 $5.48 267,133
2022-04-07 $5.59 $5.82 $5.52 $5.65 $5.65 355,707
2022-04-06 $6.04 $6.05 $5.60 $5.65 $5.65 447,656
2022-04-05 $6.64 $6.80 $6.13 $6.17 $6.17 279,945
2022-04-04 $6.77 $6.80 $6.43 $6.64 $6.64 395,598
2022-04-01 $6.19 $6.71 $6.19 $6.70 $6.70 436,699
2022-03-31 $6.15 $6.33 $6.15 $6.19 $6.19 319,167
2022-03-30 $6.22 $6.47 $6.13 $6.17 $6.17 399,715
2022-03-29 $6.05 $6.26 $5.92 $6.24 $6.24 380,570
2022-03-28 $5.99 $6.16 $5.87 $5.94 $5.94 423,806
2022-03-25 $6.20 $6.20 $5.81 $5.97 $5.97 301,118
2022-03-24 $6.15 $6.27 $5.93 $6.20 $6.20 269,524
2022-03-23 $6.15 $6.63 $6.03 $6.14 $6.14 811,037
2022-03-22 $6.03 $6.35 $6.01 $6.15 $6.15 340,677
2022-03-21 $6.41 $6.41 $6.02 $6.08 $6.08 338,704
2022-03-18 $5.99 $6.35 $5.82 $6.25 $6.25 677,696
2022-03-17 $5.49 $6.08 $5.33 $6.07 $6.07 391,865
2022-03-16 $5.18 $5.63 $5.06 $5.61 $5.61 502,573
2022-03-15 $4.78 $5.17 $4.73 $5.17 $5.17 456,725
2022-03-14 $4.75 $4.99 $4.62 $4.79 $4.79 873,986
2022-03-11 $4.82 $4.90 $4.69 $4.75 $4.75 352,075
2022-03-10 $4.75 $4.82 $4.59 $4.76 $4.76 275,307
2022-03-09 $4.72 $5.01 $4.62 $4.82 $4.82 551,381
2022-03-08 $4.32 $4.73 $4.22 $4.60 $4.60 968,896
2022-03-07 $4.32 $4.47 $4.23 $4.25 $4.25 526,779
2022-03-04 $4.21 $4.57 $4.19 $4.38 $4.38 395,596
2022-03-03 $4.57 $4.61 $4.16 $4.30 $4.30 683,505
2022-03-02 $4.46 $4.76 $4.40 $4.59 $4.59 380,362
2022-03-01 $4.39 $4.66 $4.32 $4.41 $4.41 514,359
2022-02-28 $4.30 $4.52 $4.24 $4.35 $4.35 507,445
2022-02-25 $4.38 $4.48 $4.18 $4.39 $4.39 423,644
2022-02-24 $3.86 $4.49 $3.79 $4.44 $4.44 778,848
2022-02-23 $4.47 $4.47 $4.13 $4.18 $4.18 531,005
2022-02-22 $4.27 $4.57 $4.26 $4.41 $4.41 613,186
2022-02-18 $4.69 $4.70 $4.45 $4.49 $4.49 612,886
2022-02-17 $5.11 $5.12 $4.60 $4.73 $4.73 745,500
2022-02-16 $5.27 $5.27 $5.01 $5.15 $5.15 801,596
2022-02-15 $5.19 $5.47 $5.16 $5.32 $5.32 548,323
2022-02-14 $5.08 $5.20 $4.95 $5.09 $5.09 514,092
2022-02-11 $5.50 $5.52 $5.02 $5.11 $5.11 747,927
2022-02-10 $5.53 $5.83 $5.42 $5.47 $5.47 576,388
2022-02-09 $5.50 $5.92 $5.48 $5.75 $5.75 672,627
2022-02-08 $5.48 $5.55 $5.19 $5.47 $5.47 844,362
2022-02-07 $5.76 $5.82 $5.32 $5.55 $5.55 1,046,212
2022-02-04 $5.68 $5.89 $5.55 $5.73 $5.73 657,957
2022-02-03 $6.06 $6.11 $5.51 $5.63 $5.63 1,645,657
2022-02-02 $6.85 $6.85 $6.12 $6.16 $6.16 866,576
2022-02-01 $6.10 $7.28 $6.06 $6.83 $6.83 2,985,093
2022-01-31 $5.87 $6.47 $5.81 $6.08 $6.08 1,491,339
2022-01-28 $5.35 $6.19 $5.31 $5.98 $5.98 2,952,377
2022-01-27 $6.11 $6.11 $5.48 $5.59 $5.59 2,585,006
2022-01-26 $5.75 $6.64 $5.60 $6.21 $6.21 5,437,327
2022-01-25 $8.93 $9.28 $8.81 $9.06 $9.06 625,847
2022-01-24 $9.30 $9.49 $8.43 $9.22 $9.22 1,047,911
2022-01-21 $9.85 $10.00 $9.30 $9.75 $9.75 1,255,066
2022-01-20 $10.06 $10.58 $9.80 $9.85 $9.85 614,865
2022-01-19 $10.00 $10.38 $9.95 $10.00 $10.00 451,070
2022-01-18 $10.30 $10.44 $9.66 $9.99 $9.99 867,974
2022-01-14 $10.18 $10.87 $10.15 $10.68 $10.68 483,878
2022-01-13 $11.12 $11.26 $10.46 $10.56 $10.56 781,445
2022-01-12 $11.71 $11.77 $11.00 $11.04 $11.04 693,465
2022-01-11 $11.40 $12.04 $11.35 $11.63 $11.63 492,539
2022-01-10 $11.72 $11.94 $11.34 $11.58 $11.58 802,284
2022-01-07 $11.89 $12.36 $11.69 $12.05 $12.05 838,598
2022-01-06 $12.14 $12.54 $11.52 $11.94 $11.94 968,744
2022-01-05 $12.77 $13.27 $11.82 $12.15 $12.15 933,501
2022-01-04 $13.18 $13.40 $12.63 $13.00 $13.00 728,205
2022-01-03 $12.62 $13.70 $12.37 $13.39 $13.39 1,042,038
2021-12-31 $12.83 $13.40 $12.53 $12.62 $12.62 731,757
2021-12-30 $12.70 $13.67 $12.68 $12.82 $12.82 1,227,962
2021-12-29 $12.11 $12.95 $12.00 $12.82 $12.82 976,174
2021-12-28 $12.44 $13.20 $12.15 $12.21 $12.21 1,011,976
2021-12-27 $13.50 $14.60 $12.16 $12.51 $12.51 2,437,027
2021-12-23 $12.68 $13.62 $12.60 $13.28 $13.28 1,013,793
2021-12-22 $12.80 $12.94 $12.13 $12.84 $12.84 1,261,372
2021-12-21 $12.56 $13.18 $12.19 $12.81 $12.81 1,688,013
2021-12-20 $11.93 $12.78 $11.51 $12.46 $12.46 766,583
2021-12-17 $11.83 $12.56 $11.37 $12.17 $12.17 2,094,396
2021-12-16 $12.32 $12.59 $11.54 $11.82 $11.82 1,061,236
2021-12-15 $11.16 $12.10 $10.71 $11.86 $11.86 1,936,634
2021-12-14 $11.95 $12.29 $11.19 $11.35 $11.35 1,432,271
2021-12-13 $12.56 $12.91 $11.90 $12.31 $12.31 934,207
2021-12-10 $13.10 $13.48 $12.35 $12.50 $12.50 767,875
2021-12-09 $13.60 $13.81 $12.84 $13.03 $13.03 961,409
2021-12-08 $13.10 $14.49 $12.76 $14.08 $14.08 1,747,429
2021-12-07 $12.86 $13.78 $12.73 $13.10 $13.10 1,017,869
2021-12-06 $12.98 $12.99 $11.93 $12.45 $12.45 889,474
2021-12-03 $13.98 $14.06 $12.70 $13.04 $13.04 1,146,163
2021-12-02 $14.15 $14.69 $13.00 $14.08 $14.08 1,792,621
2021-12-01 $13.03 $14.20 $12.82 $13.91 $13.91 2,848,220
2021-11-30 $12.09 $13.65 $12.02 $13.01 $13.01 1,935,527
2021-11-29 $12.41 $12.89 $11.89 $12.43 $12.43 1,410,786
2021-11-26 $12.02 $12.07 $11.54 $12.03 $12.03 535,080
2021-11-24 $12.09 $12.67 $11.79 $12.22 $12.22 1,070,514
2021-11-23 $12.60 $12.71 $12.00 $12.23 $12.23 1,083,579
2021-11-22 $13.10 $13.24 $12.53 $12.59 $12.59 1,249,078
2021-11-19 $12.95 $13.53 $12.85 $13.00 $13.00 1,221,316
2021-11-18 $14.09 $14.13 $12.84 $12.90 $12.90 1,512,866
2021-11-17 $14.54 $14.74 $13.78 $14.00 $14.00 1,324,893
2021-11-16 $14.70 $14.88 $14.10 $14.69 $14.69 1,059,784
2021-11-15 $14.64 $15.37 $14.28 $14.75 $14.75 1,943,752
2021-11-12 $14.25 $14.63 $13.75 $14.26 $14.26 1,715,780
2021-11-11 $15.70 $17.37 $13.00 $14.57 $14.57 9,109,911
2021-11-10 $15.73 $16.16 $15.56 $15.74 $15.74 1,439,252
2021-11-09 $17.12 $17.29 $15.68 $15.97 $15.97 1,813,139
2021-11-08 $16.97 $17.98 $16.92 $17.12 $17.12 2,055,647
2021-11-05 $16.66 $17.75 $16.42 $16.66 $16.66 2,652,164
2021-11-04 $16.00 $16.97 $15.75 $16.40 $16.40 2,901,686
2021-11-03 $16.33 $17.30 $15.36 $16.00 $16.00 4,342,067
2021-11-02 $14.03 $18.68 $13.57 $16.98 $16.98 14,350,155
2021-11-01 $13.15 $14.60 $12.85 $14.21 $14.21 3,716,520
2021-10-29 $13.78 $14.10 $12.77 $13.20 $13.20 4,670,345
2021-10-28 $13.81 $14.35 $12.41 $14.26 $14.26 11,202,309
2021-10-27 $18.23 $20.20 $13.29 $13.51 $13.51 29,099,534
2021-10-26 $59.64 $60.00 $57.50 $57.68 $57.68 4,545,927
2021-10-25 $60.74 $64.48 $59.18 $59.27 $59.27 384,520
2021-10-22 $58.91 $60.11 $57.34 $59.41 $59.41 247,744
2021-10-21 $58.30 $60.99 $57.52 $57.85 $57.85 290,626
2021-10-20 $57.36 $60.68 $56.72 $58.04 $58.04 317,331
2021-10-19 $59.90 $61.29 $56.13 $57.00 $57.00 630,250
2021-10-18 $62.58 $62.84 $58.04 $58.74 $58.74 526,488
2021-10-15 $75.54 $75.94 $62.43 $63.05 $63.05 559,615
2021-10-14 $76.41 $81.56 $73.09 $73.84 $73.84 218,752
2021-10-13 $75.02 $76.51 $74.00 $74.39 $74.39 270,293
2021-10-12 $78.68 $81.94 $75.39 $75.73 $75.73 360,240
2021-10-11 $88.72 $89.94 $78.59 $78.61 $78.61 251,921
2021-10-08 $88.93 $91.76 $82.00 $87.49 $87.49 220,087
2021-10-07 $89.72 $91.99 $88.60 $90.00 $90.00 214,951
2021-10-06 $96.42 $96.42 $86.73 $87.71 $87.71 497,244
2021-10-05 $96.83 $98.50 $92.51 $97.17 $97.17 194,425
2021-10-04 $96.23 $97.11 $91.33 $96.78 $96.78 229,066
2021-10-01 $91.50 $97.20 $89.17 $96.98 $96.98 215,665
2021-09-30 $93.05 $95.64 $90.25 $91.66 $91.66 135,480
2021-09-29 $93.16 $97.39 $92.78 $93.28 $93.28 194,472
2021-09-28 $91.13 $93.22 $89.22 $92.00 $92.00 158,518
2021-09-27 $90.06 $93.50 $89.00 $92.43 $92.43 175,989
2021-09-24 $90.28 $94.31 $90.28 $93.65 $93.65 203,742
2021-09-23 $87.89 $92.90 $87.76 $92.15 $92.15 184,009
2021-09-22 $87.92 $89.49 $84.20 $87.72 $87.72 170,500
2021-09-21 $86.64 $90.31 $85.56 $86.61 $86.61 143,923
2021-09-20 $86.83 $88.45 $82.27 $85.65 $85.65 502,628
2021-09-17 $91.08 $93.93 $87.60 $87.79 $87.79 536,426
2021-09-16 $85.77 $91.02 $83.88 $90.42 $90.42 208,167
2021-09-15 $84.30 $86.02 $81.70 $83.94 $83.94 247,834
2021-09-14 $87.28 $88.34 $82.15 $84.23 $84.23 214,024
2021-09-13 $91.52 $94.70 $86.90 $87.19 $87.19 217,181
2021-09-10 $89.64 $91.66 $87.63 $91.08 $91.08 127,415
2021-09-09 $88.58 $93.12 $87.13 $89.28 $89.28 171,519
2021-09-08 $90.00 $90.00 $85.66 $88.01 $88.01 218,960
2021-09-07 $94.10 $101.00 $89.00 $89.35 $89.35 320,810
2021-09-03 $98.25 $101.76 $92.62 $92.90 $92.90 208,088
2021-09-02 $96.58 $99.50 $95.19 $99.13 $99.13 165,883
2021-09-01 $96.04 $97.72 $92.22 $95.47 $95.47 181,810
2021-08-31 $105.08 $105.08 $93.68 $96.30 $96.30 356,595
2021-08-30 $107.84 $110.64 $102.89 $104.13 $104.13 203,356
2021-08-27 $102.19 $108.15 $96.31 $105.89 $105.89 328,164
2021-08-26 $94.74 $105.00 $94.51 $102.11 $102.11 474,554
2021-08-25 $95.75 $96.80 $89.45 $92.95 $92.95 208,189
2021-08-24 $96.09 $98.91 $92.26 $95.73 $95.73 194,026
2021-08-23 $87.57 $98.73 $86.14 $95.36 $95.36 278,788
2021-08-20 $87.89 $91.94 $85.33 $86.13 $86.13 207,718
2021-08-19 $87.86 $90.95 $86.31 $90.19 $90.19 208,131
2021-08-18 $92.45 $96.58 $89.13 $89.14 $89.14 164,528
2021-08-17 $92.08 $95.97 $86.45 $90.18 $90.18 282,532
2021-08-16 $98.90 $98.90 $93.59 $94.60 $94.60 270,935
2021-08-13 $104.96 $110.00 $99.22 $100.07 $100.07 313,714
2021-08-12 $105.52 $111.10 $101.58 $104.99 $104.99 549,390
2021-08-11 $115.08 $119.11 $107.20 $110.65 $110.65 813,214
2021-08-10 $96.44 $121.98 $91.99 $120.21 $120.21 1,119,773
2021-08-09 $66.62 $99.99 $66.23 $98.91 $98.91 1,869,376
2021-08-06 $68.71 $68.93 $66.05 $67.14 $67.14 166,048
2021-08-05 $63.49 $69.72 $63.06 $69.16 $69.16 211,076
2021-08-04 $57.22 $64.12 $57.22 $63.22 $63.22 169,311
2021-08-03 $56.63 $58.34 $55.62 $57.04 $57.04 89,887
2021-08-02 $57.11 $58.67 $55.30 $57.20 $57.20 91,123
2021-07-30 $55.06 $58.20 $54.24 $56.51 $56.51 111,287
2021-07-29 $60.17 $61.57 $55.43 $56.03 $56.03 145,662
2021-07-28 $57.16 $60.52 $56.10 $59.64 $59.64 120,092
2021-07-27 $59.24 $59.74 $53.70 $56.12 $56.12 218,824
2021-07-26 $64.53 $64.98 $58.76 $59.54 $59.54 207,787
2021-07-23 $65.20 $66.13 $61.66 $64.20 $64.20 158,641
2021-07-22 $61.28 $65.70 $60.35 $64.49 $64.49 286,660
2021-07-21 $57.32 $61.55 $55.03 $61.18 $61.18 243,416
2021-07-20 $53.99 $58.34 $53.99 $57.76 $57.76 184,859
2021-07-19 $53.47 $55.29 $52.69 $53.59 $53.59 105,610
2021-07-16 $52.71 $54.31 $52.38 $53.54 $53.54 108,847
2021-07-15 $55.00 $55.00 $50.14 $52.00 $52.00 259,630
2021-07-14 $58.95 $58.95 $54.25 $55.02 $55.02 200,268
2021-07-13 $59.00 $59.84 $57.75 $58.60 $58.60 153,073
2021-07-12 $57.88 $59.50 $57.18 $58.86 $58.86 173,378
2021-07-09 $57.21 $58.31 $53.50 $57.45 $57.45 280,928
2021-07-08 $55.50 $60.00 $55.13 $59.37 $59.37 191,407
2021-07-07 $53.53 $57.08 $52.75 $56.50 $56.50 342,600
2021-07-06 $55.01 $55.02 $52.69 $53.41 $53.41 267,633
2021-07-02 $55.04 $56.00 $54.28 $55.15 $55.15 112,726
2021-07-01 $53.00 $55.29 $52.52 $55.13 $55.13 132,228
2021-06-30 $53.21 $54.41 $50.95 $53.00 $53.00 197,610
2021-06-29 $53.99 $54.81 $52.57 $54.36 $54.36 82,543
2021-06-28 $55.73 $58.48 $52.60 $53.69 $53.69 164,795
2021-06-25 $58.66 $58.98 $55.15 $55.73 $55.73 654,664
2021-06-24 $57.27 $60.72 $57.27 $58.66 $58.66 183,598
2021-06-23 $56.72 $57.80 $55.01 $57.11 $57.11 140,047
2021-06-22 $56.25 $56.60 $53.70 $56.08 $56.08 166,259
2021-06-21 $53.96 $56.86 $52.91 $56.08 $56.08 223,128
2021-06-18 $49.51 $54.96 $49.41 $53.70 $53.70 711,884
2021-06-17 $49.46 $52.00 $49.01 $51.66 $51.66 157,539
2021-06-16 $48.30 $51.00 $47.51 $50.56 $50.56 190,339
2021-06-15 $48.25 $49.87 $47.05 $48.32 $48.32 478,267
2021-06-14 $48.67 $51.51 $46.78 $47.56 $47.56 365,789
2021-06-11 $49.69 $50.16 $47.27 $48.69 $48.69 151,935
2021-06-10 $47.01 $50.23 $46.75 $49.90 $49.90 194,957
2021-06-09 $46.24 $47.30 $44.66 $47.16 $47.16 132,296
2021-06-08 $44.00 $46.20 $43.13 $45.71 $45.71 172,735
2021-06-07 $44.87 $49.49 $42.95 $43.30 $43.30 576,030
2021-06-04 $44.42 $45.88 $43.95 $44.85 $44.85 105,821
2021-06-03 $42.90 $45.99 $42.00 $45.29 $45.29 120,728
2021-06-02 $41.17 $43.02 $40.55 $42.94 $42.94 93,137
2021-06-01 $41.64 $42.41 $41.04 $41.19 $41.19 78,531
2021-05-28 $44.65 $45.25 $41.10 $41.37 $41.37 121,410
2021-05-27 $43.48 $44.66 $42.30 $44.43 $44.43 133,841
2021-05-26 $38.51 $44.00 $38.51 $43.85 $43.85 177,144
2021-05-25 $39.46 $40.37 $38.79 $38.81 $38.81 140,307
2021-05-24 $38.14 $40.46 $36.47 $40.08 $40.08 159,290
2021-05-21 $36.84 $38.23 $35.60 $37.47 $37.47 196,787
2021-05-20 $37.65 $39.53 $34.93 $36.39 $36.39 286,725
2021-05-19 $39.71 $39.93 $37.16 $37.55 $37.55 177,586
2021-05-18 $38.97 $42.00 $38.77 $40.60 $40.60 164,758
2021-05-17 $36.44 $38.97 $36.44 $38.68 $38.68 109,479
2021-05-14 $34.50 $37.33 $33.92 $36.77 $36.77 139,156
2021-05-13 $36.56 $37.59 $33.96 $34.33 $34.33 118,246
2021-05-12 $35.53 $39.00 $35.53 $36.57 $36.57 239,223
2021-05-11 $33.18 $37.70 $33.17 $36.35 $36.35 210,014
2021-05-10 $36.73 $36.80 $33.36 $33.46 $33.46 188,204
2021-05-07 $37.23 $37.94 $36.68 $37.10 $37.10 111,614
2021-05-06 $36.63 $36.98 $35.40 $36.68 $36.68 152,201
2021-05-05 $35.67 $37.82 $35.65 $36.60 $36.60 118,975
2021-05-04 $38.50 $38.50 $34.63 $35.62 $35.62 211,101
2021-05-03 $39.98 $40.88 $38.68 $38.70 $38.70 174,241
2021-04-30 $38.18 $39.97 $38.18 $39.17 $39.17 123,569
2021-04-29 $39.92 $39.92 $37.75 $38.81 $38.81 123,256
2021-04-28 $38.27 $41.18 $38.06 $39.77 $39.77 133,806
2021-04-27 $39.43 $40.62 $38.09 $38.80 $38.80 152,116
2021-04-26 $36.80 $39.20 $36.45 $38.92 $38.92 137,983
2021-04-23 $38.52 $39.13 $37.23 $38.26 $38.26 142,061
2021-04-22 $37.02 $40.89 $36.37 $38.40 $38.40 285,575
2021-04-21 $37.06 $40.32 $36.58 $36.72 $36.72 261,095
2021-04-20 $36.33 $38.89 $35.97 $37.12 $37.12 208,921
2021-04-19 $38.19 $39.48 $36.17 $36.75 $36.75 231,865
2021-04-16 $38.86 $39.75 $36.81 $38.70 $38.70 281,046
2021-04-15 $36.27 $38.89 $36.21 $38.66 $38.66 274,534
2021-04-14 $35.52 $37.00 $34.93 $36.40 $36.40 377,116
2021-04-13 $31.88 $35.82 $31.88 $35.68 $35.68 268,967
2021-04-12 $33.77 $33.77 $31.68 $31.88 $31.88 278,395
2021-04-09 $34.90 $35.76 $32.86 $33.59 $33.59 273,927
2021-04-08 $33.07 $35.97 $32.90 $35.90 $35.90 391,608
2021-04-07 $34.91 $35.32 $32.81 $32.94 $32.94 152,039
2021-04-06 $35.70 $37.15 $34.88 $35.01 $35.01 163,566
2021-04-05 $37.52 $38.45 $35.18 $35.60 $35.60 237,363
2021-04-01 $35.92 $37.84 $35.87 $37.34 $37.34 222,032
2021-03-31 $33.95 $37.00 $33.80 $36.03 $36.03 320,024
2021-03-30 $32.20 $34.03 $30.50 $33.92 $33.92 291,697
2021-03-29 $33.63 $33.97 $32.00 $32.51 $32.51 186,942
2021-03-26 $33.15 $37.01 $32.91 $33.63 $33.63 447,145
2021-03-25 $34.12 $36.85 $32.87 $32.87 $32.87 626,475
2021-03-24 $34.10 $36.35 $33.02 $33.32 $33.32 344,867
2021-03-23 $35.46 $36.75 $33.33 $34.39 $34.39 236,252
2021-03-22 $36.25 $36.94 $34.41 $35.94 $35.94 187,866
2021-03-19 $34.98 $36.76 $34.88 $36.50 $36.50 599,624
2021-03-18 $36.91 $37.20 $34.86 $34.99 $34.99 268,919
2021-03-17 $39.10 $39.49 $36.69 $36.96 $36.96 324,119
2021-03-16 $39.56 $40.45 $38.40 $39.00 $39.00 261,274
2021-03-15 $39.66 $40.55 $39.10 $39.26 $39.26 229,986
2021-03-12 $40.00 $41.00 $38.90 $39.67 $39.67 211,899
2021-03-11 $42.62 $45.32 $40.04 $41.00 $41.00 385,463
2021-03-10 $40.44 $44.18 $39.49 $42.98 $42.98 250,949
2021-03-09 $37.38 $40.69 $37.38 $40.06 $40.06 210,409
2021-03-08 $39.85 $41.97 $36.26 $36.73 $36.73 405,790
2021-03-05 $36.54 $38.11 $33.58 $37.99 $37.99 282,707
2021-03-04 $34.80 $37.06 $32.59 $36.37 $36.37 464,727
2021-03-03 $35.98 $36.56 $35.04 $35.19 $35.19 323,585
2021-03-02 $35.52 $37.01 $35.26 $36.41 $36.41 272,693
2021-03-01 $33.49 $36.66 $33.48 $36.43 $36.43 297,394
2021-02-26 $33.09 $34.20 $32.36 $34.07 $34.07 281,255
2021-02-25 $33.14 $34.05 $30.84 $32.87 $32.87 349,946
2021-02-24 $32.43 $33.98 $32.05 $32.87 $32.87 259,363
2021-02-23 $31.12 $32.97 $30.00 $32.35 $32.35 313,675
2021-02-22 $32.61 $33.73 $31.27 $31.83 $31.83 325,735
2021-02-19 $32.00 $33.56 $31.67 $32.47 $32.47 355,223
2021-02-18 $31.25 $32.69 $29.83 $31.46 $31.46 547,456
2021-02-17 $30.91 $32.14 $29.51 $31.15 $31.15 693,901
2021-02-16 $36.79 $37.36 $30.00 $30.72 $30.72 1,453,152
2021-02-12 $46.49 $47.86 $45.68 $47.47 $47.47 74,273
2021-02-11 $49.48 $49.99 $45.03 $46.49 $46.49 178,053
2021-02-10 $45.94 $49.89 $45.22 $49.21 $49.21 270,882
2021-02-09 $45.51 $47.54 $45.51 $46.10 $46.10 112,939
2021-02-08 $45.84 $46.19 $42.04 $45.91 $45.91 263,925
2021-02-05 $50.30 $51.00 $42.81 $43.85 $43.85 441,121
2021-02-04 $47.99 $52.80 $45.64 $47.62 $47.62 491,434
2021-02-03 $39.30 $46.29 $37.00 $45.16 $45.16 705,425
2021-02-02 $36.75 $36.99 $35.49 $36.11 $36.11 218,844
2021-02-01 $39.23 $39.39 $34.15 $36.66 $36.66 345,098
2021-01-29 $38.89 $40.90 $37.30 $39.22 $39.22 221,466
2021-01-28 $40.05 $41.99 $36.55 $38.88 $38.88 286,673
2021-01-27 $37.76 $41.97 $36.94 $39.79 $39.79 581,685
2021-01-26 $31.81 $38.75 $31.73 $37.36 $37.36 609,718
2021-01-25 $32.52 $32.97 $30.30 $31.66 $31.66 127,797
2021-01-22 $31.70 $33.09 $31.22 $32.10 $32.10 122,805
2021-01-21 $31.54 $32.45 $30.81 $31.76 $31.76 125,833
2021-01-20 $33.37 $33.37 $30.67 $31.22 $31.22 170,720
2021-01-19 $32.99 $33.79 $32.61 $33.05 $33.05 185,694
2021-01-15 $32.55 $33.16 $31.18 $32.61 $32.61 216,362
2021-01-14 $29.61 $32.38 $29.61 $31.91 $31.91 255,119
2021-01-13 $30.30 $30.37 $29.24 $29.37 $29.37 113,384
2021-01-12 $30.76 $31.24 $30.03 $30.21 $30.21 128,478
2021-01-11 $30.40 $31.17 $29.12 $30.52 $30.52 143,799
2021-01-08 $30.85 $31.78 $29.71 $30.44 $30.44 140,921
2021-01-07 $30.00 $31.00 $29.81 $30.84 $30.84 149,219
2021-01-06 $28.84 $29.91 $28.75 $29.79 $29.79 144,682
2021-01-05 $28.54 $28.96 $27.85 $28.76 $28.76 110,891
2021-01-04 $27.76 $28.86 $27.40 $28.60 $28.60 139,622
2020-12-31 $28.52 $28.74 $27.35 $27.78 $27.78 224,263
2020-12-30 $28.39 $28.94 $27.61 $28.63 $28.63 139,704
2020-12-29 $27.99 $28.90 $26.66 $28.33 $28.33 280,218
2020-12-28 $29.43 $29.45 $27.72 $27.83 $27.83 253,482
2020-12-24 $29.65 $29.95 $28.75 $29.00 $29.00 95,435
2020-12-23 $29.26 $30.47 $28.50 $29.50 $29.50 253,041
2020-12-22 $31.21 $31.30 $28.83 $28.95 $28.95 207,691
2020-12-21 $28.64 $30.99 $27.07 $30.83 $30.83 325,177
2020-12-18 $30.51 $30.69 $28.55 $28.75 $28.75 1,419,032
2020-12-17 $31.82 $31.86 $29.77 $30.18 $30.18 227,496
2020-12-16 $31.99 $32.50 $30.96 $31.44 $31.44 248,227
2020-12-15 $30.20 $32.65 $28.81 $31.50 $31.50 484,050
2020-12-14 $30.04 $32.77 $28.12 $30.09 $30.09 673,485
2020-12-11 $34.70 $34.75 $28.76 $29.60 $29.60 978,773
2020-12-10 $36.63 $37.50 $35.19 $36.80 $36.80 210,107
2020-12-09 $40.26 $40.26 $36.00 $36.19 $36.19 392,553
2020-12-08 $40.11 $41.02 $39.58 $40.33 $40.33 157,292
2020-12-07 $40.04 $41.82 $39.30 $40.20 $40.20 439,941
2020-12-04 $50.70 $50.70 $38.30 $38.54 $38.54 1,400,524
2020-12-03 $47.72 $49.34 $45.51 $47.95 $47.95 108,491
2020-12-02 $49.22 $49.22 $46.00 $47.19 $47.19 157,019
2020-12-01 $49.68 $50.89 $47.30 $49.22 $49.22 120,209
2020-11-30 $50.37 $51.82 $47.29 $48.60 $48.60 170,514
2020-11-27 $48.68 $50.13 $47.37 $49.42 $49.42 91,931
2020-11-25 $51.37 $52.38 $48.06 $48.61 $48.61 118,092
2020-11-24 $54.92 $54.92 $50.17 $50.75 $50.75 89,455
2020-11-23 $57.74 $58.63 $53.67 $54.18 $54.18 103,496
2020-11-20 $54.79 $58.99 $54.21 $56.93 $56.93 174,295
2020-11-19 $52.47 $55.69 $51.49 $55.36 $55.36 148,555
2020-11-18 $52.16 $52.89 $50.09 $51.92 $51.92 133,198
2020-11-17 $51.42 $52.65 $50.10 $51.50 $51.50 130,979
2020-11-16 $49.04 $52.29 $48.68 $51.41 $51.41 169,671
2020-11-13 $47.74 $48.85 $46.19 $48.22 $48.22 105,725
2020-11-12 $47.67 $47.93 $46.79 $47.47 $47.47 88,728
2020-11-11 $46.85 $48.85 $45.43 $48.07 $48.07 152,013
2020-11-10 $46.20 $48.50 $46.08 $46.56 $46.56 108,969
2020-11-09 $48.25 $50.49 $45.98 $46.23 $46.23 119,985
2020-11-06 $49.32 $50.92 $48.03 $48.03 $48.03 110,925
2020-11-05 $47.94 $52.35 $46.91 $49.20 $49.20 261,540
2020-11-04 $44.98 $48.28 $44.98 $46.55 $46.55 227,252
2020-11-03 $44.30 $46.32 $42.00 $44.75 $44.75 148,132
2020-11-02 $47.85 $48.11 $43.01 $44.28 $44.28 127,529
2020-10-30 $50.19 $50.51 $47.55 $47.87 $47.87 83,536
2020-10-29 $49.20 $50.52 $48.34 $50.15 $50.15 62,799
2020-10-28 $49.65 $50.75 $48.25 $49.67 $49.67 60,608
2020-10-27 $49.43 $51.43 $49.34 $50.70 $50.70 51,196
2020-10-26 $49.41 $50.35 $48.72 $49.33 $49.33 32,662
2020-10-23 $49.46 $50.75 $49.11 $49.79 $49.79 46,970
2020-10-22 $48.61 $49.40 $47.40 $48.83 $48.83 41,282
2020-10-21 $50.33 $50.33 $48.06 $48.28 $48.28 44,687
2020-10-20 $50.60 $51.18 $49.00 $50.39 $50.39 51,293
2020-10-19 $49.97 $52.20 $49.65 $50.60 $50.60 81,991
2020-10-16 $46.72 $50.49 $46.72 $49.47 $49.47 85,915
2020-10-15 $48.27 $48.54 $45.99 $46.71 $46.71 66,489
2020-10-14 $51.80 $52.00 $48.86 $48.91 $48.91 120,648
2020-10-13 $50.48 $51.95 $50.28 $51.50 $51.50 37,935
2020-10-12 $51.00 $51.48 $49.93 $50.97 $50.97 65,454
2020-10-09 $51.23 $51.23 $50.13 $50.98 $50.98 42,940
2020-10-08 $51.30 $52.39 $50.22 $50.79 $50.79 60,211
2020-10-07 $50.94 $51.69 $49.55 $51.30 $51.30 80,682
2020-10-06 $51.65 $51.96 $49.61 $50.15 $50.15 64,771
2020-10-05 $50.26 $51.68 $49.67 $51.17 $51.17 87,655
2020-10-02 $50.53 $51.41 $49.29 $49.47 $49.47 78,029
2020-10-01 $50.14 $51.62 $49.62 $51.41 $51.41 82,757
2020-09-30 $50.73 $50.73 $49.31 $50.00 $50.00 62,807
2020-09-29 $49.66 $50.95 $49.23 $50.32 $50.32 63,612
2020-09-28 $49.28 $50.25 $48.64 $49.73 $49.73 47,299
2020-09-25 $48.02 $49.99 $47.62 $48.84 $48.84 64,367
2020-09-24 $48.05 $49.21 $46.11 $48.19 $48.19 80,127
2020-09-23 $49.91 $52.90 $48.04 $48.31 $48.31 86,165
2020-09-22 $52.61 $52.73 $49.51 $50.00 $50.00 112,788
2020-09-21 $56.30 $57.24 $51.97 $52.74 $52.74 197,085
2020-09-18 $56.45 $57.66 $55.77 $57.30 $57.30 550,438
2020-09-17 $52.33 $56.34 $52.33 $55.60 $55.60 434,822
2020-09-16 $53.11 $54.98 $52.43 $53.42 $53.42 107,150
2020-09-15 $53.96 $54.99 $52.14 $52.36 $52.36 154,487
2020-09-14 $48.50 $54.00 $47.42 $53.35 $53.35 238,164
2020-09-11 $48.69 $49.34 $47.13 $47.58 $47.58 110,491
2020-09-10 $47.81 $48.84 $47.50 $48.38 $48.38 141,092
2020-09-09 $45.04 $47.63 $45.04 $47.25 $47.25 124,441
2020-09-08 $42.68 $45.02 $42.27 $44.46 $44.46 153,989
2020-09-04 $43.72 $43.73 $41.51 $43.45 $43.45 84,448
2020-09-03 $45.08 $46.00 $43.38 $43.85 $43.85 66,607
2020-09-02 $44.73 $45.53 $44.00 $45.25 $45.25 74,551
2020-09-01 $43.82 $44.07 $43.20 $43.99 $43.99 123,688
2020-08-31 $43.60 $44.51 $42.90 $43.97 $43.97 72,184
2020-08-28 $43.97 $44.55 $43.00 $43.65 $43.65 51,947
2020-08-27 $43.17 $44.33 $42.10 $43.89 $43.89 62,747
2020-08-26 $42.76 $43.01 $41.93 $42.36 $42.36 34,540
2020-08-25 $42.40 $43.00 $42.00 $42.85 $42.85 27,658
2020-08-24 $42.70 $42.78 $41.39 $42.11 $42.11 38,261
2020-08-21 $42.50 $42.85 $41.17 $42.00 $42.00 67,755
2020-08-20 $43.53 $44.01 $42.57 $42.97 $42.97 46,352
2020-08-19 $44.56 $44.87 $43.40 $43.66 $43.66 42,897
2020-08-18 $45.38 $46.58 $43.14 $44.36 $44.36 56,897
2020-08-17 $44.56 $46.65 $43.33 $45.15 $45.15 84,746
2020-08-14 $44.88 $45.36 $44.02 $44.56 $44.56 75,391
2020-08-13 $44.01 $45.27 $43.68 $45.12 $45.12 64,016
2020-08-12 $44.46 $45.92 $43.36 $44.00 $44.00 84,627
2020-08-11 $44.75 $45.50 $43.22 $43.82 $43.82 60,529
2020-08-10 $44.03 $44.68 $43.49 $44.39 $44.39 88,365
2020-08-07 $41.53 $44.45 $41.53 $44.13 $44.13 67,929
2020-08-06 $41.23 $42.27 $40.77 $41.98 $41.98 68,617
2020-08-05 $41.49 $41.74 $40.20 $41.74 $41.74 42,759
2020-08-04 $40.57 $41.48 $40.17 $40.84 $40.84 38,525
2020-08-03 $40.22 $41.55 $40.10 $41.05 $41.05 39,229
2020-07-31 $40.30 $41.40 $39.00 $39.85 $39.85 81,020
2020-07-30 $40.40 $41.72 $40.21 $40.26 $40.26 76,852
2020-07-29 $42.29 $42.29 $40.55 $41.05 $41.05 66,917
2020-07-28 $42.60 $43.07 $41.13 $41.39 $41.39 45,359
2020-07-27 $42.57 $43.25 $41.41 $42.58 $42.58 80,183
2020-07-24 $42.79 $44.28 $42.18 $42.72 $42.72 49,112
2020-07-23 $43.90 $44.83 $42.78 $43.19 $43.19 65,324
2020-07-22 $44.02 $44.81 $42.75 $44.20 $44.20 79,615
2020-07-21 $44.74 $45.14 $43.82 $44.11 $44.11 85,131
2020-07-20 $44.42 $45.12 $43.75 $44.39 $44.39 34,318
2020-07-17 $42.89 $44.80 $42.58 $44.36 $44.36 49,700
2020-07-16 $44.77 $44.77 $42.55 $43.19 $43.19 50,800
2020-07-15 $45.46 $47.29 $44.37 $45.17 $45.17 68,700
2020-07-14 $41.46 $46.12 $41.00 $44.28 $44.28 112,900
2020-07-13 $46.28 $46.32 $41.20 $41.48 $41.48 162,100
2020-07-10 $45.93 $46.93 $45.12 $45.75 $45.75 163,800
2020-07-09 $47.32 $47.91 $44.60 $45.80 $45.80 81,900
2020-07-08 $46.19 $47.83 $45.62 $47.23 $47.23 95,700
2020-07-07 $46.51 $47.61 $46.00 $46.24 $46.24 60,900
2020-07-06 $46.69 $47.32 $45.50 $46.71 $46.71 67,400
2020-07-02 $48.00 $48.00 $45.30 $45.89 $45.89 39,800
2020-07-01 $46.26 $47.87 $46.00 $47.51 $47.51 65,500
2020-06-30 $44.96 $46.86 $44.20 $46.30 $46.30 102,700
2020-06-29 $47.58 $48.18 $44.34 $45.00 $45.00 102,100
2020-06-26 $50.45 $51.21 $46.10 $47.15 $47.15 748,988
2020-06-25 $48.11 $51.84 $47.14 $50.50 $50.50 145,389
2020-06-24 $49.75 $50.32 $47.45 $48.00 $48.00 100,759
2020-06-23 $50.57 $51.02 $49.10 $49.26 $49.26 96,305
2020-06-22 $51.22 $51.79 $49.18 $50.75 $50.75 115,857
2020-06-19 $51.23 $52.50 $50.42 $51.15 $51.15 149,342
2020-06-18 $50.11 $52.35 $50.11 $51.38 $51.38 80,945
2020-06-17 $51.00 $52.65 $49.56 $50.59 $50.59 134,564
2020-06-16 $48.17 $52.11 $48.17 $51.39 $51.39 213,204
2020-06-15 $44.32 $47.82 $44.32 $46.98 $46.98 192,695
2020-06-12 $45.99 $46.25 $43.35 $44.97 $44.97 168,831
2020-06-11 $44.52 $46.07 $43.53 $44.92 $44.92 154,147
2020-06-10 $46.28 $47.52 $44.81 $45.23 $45.23 201,916
2020-06-09 $44.00 $46.75 $43.41 $46.37 $46.37 252,721
2020-06-08 $41.41 $42.02 $39.00 $41.73 $41.73 194,662
2020-06-05 $44.03 $44.71 $41.00 $41.47 $41.47 145,552
2020-06-04 $41.50 $44.54 $41.50 $44.10 $44.10 218,937
2020-06-03 $43.97 $45.08 $42.10 $42.18 $42.18 226,434
2020-06-02 $45.49 $45.71 $42.75 $44.23 $44.23 106,370
2020-06-01 $46.00 $46.99 $42.40 $44.44 $44.44 521,525
2020-05-29 $43.48 $47.42 $41.38 $46.09 $46.09 409,162
2020-05-28 $47.98 $48.85 $41.88 $43.51 $43.51 468,955
2020-05-27 $47.08 $48.05 $46.31 $47.24 $47.24 124,804
2020-05-26 $56.50 $56.62 $47.03 $47.60 $47.60 437,163
2020-05-22 $56.50 $56.72 $54.29 $55.08 $55.08 374,479
2020-05-21 $56.49 $57.50 $54.82 $56.48 $56.48 171,982
2020-05-20 $57.78 $58.94 $56.00 $56.59 $56.59 175,808
2020-05-19 $57.75 $58.26 $53.62 $56.09 $56.09 137,148
2020-05-18 $55.79 $58.88 $54.58 $57.75 $57.75 132,918
2020-05-15 $46.00 $55.39 $44.90 $55.01 $55.01 218,252
2020-05-14 $44.42 $46.00 $42.05 $45.88 $45.88 116,738
2020-05-13 $47.27 $48.67 $44.45 $45.04 $45.04 150,891
2020-05-12 $46.06 $48.34 $45.47 $45.78 $45.78 72,762
2020-05-11 $46.00 $47.01 $44.30 $46.06 $46.06 45,389
2020-05-08 $47.00 $48.18 $45.89 $46.05 $46.05 54,631
2020-05-07 $46.26 $48.62 $44.60 $47.15 $47.15 104,808
2020-05-06 $46.52 $46.55 $45.00 $45.75 $45.75 48,552
2020-05-05 $45.73 $47.64 $45.35 $46.11 $46.11 65,338
2020-05-04 $43.64 $45.69 $43.30 $45.27 $45.27 82,490
2020-05-01 $44.97 $45.18 $43.26 $44.48 $44.48 104,396
2020-04-30 $45.68 $46.65 $45.00 $45.62 $45.62 80,405
2020-04-29 $46.41 $47.50 $45.81 $46.04 $46.04 87,200
2020-04-28 $46.32 $47.01 $45.01 $45.55 $45.55 98,842
2020-04-27 $45.82 $48.05 $45.00 $46.30 $46.30 55,359
2020-04-24 $43.89 $46.75 $43.60 $44.79 $44.79 134,162
2020-04-23 $44.82 $45.49 $42.59 $44.23 $44.23 112,768
2020-04-22 $42.75 $44.82 $41.05 $44.82 $44.82 107,470
2020-04-21 $42.08 $43.29 $39.70 $41.72 $41.72 81,809
2020-04-20 $40.16 $44.75 $39.77 $42.08 $42.08 159,013
2020-04-17 $40.13 $42.29 $38.96 $41.60 $41.60 88,614
2020-04-16 $41.30 $42.37 $38.09 $39.44 $39.44 85,799
2020-04-15 $42.13 $42.79 $40.28 $41.25 $41.25 59,070
2020-04-14 $42.24 $44.70 $41.00 $43.09 $43.09 128,801
2020-04-13 $39.79 $41.64 $37.00 $40.90 $40.90 83,818
2020-04-09 $41.28 $42.99 $38.33 $40.28 $40.28 98,116
2020-04-08 $36.14 $40.72 $36.14 $40.55 $40.55 90,325
2020-04-07 $39.43 $42.84 $35.43 $36.24 $36.24 167,905
2020-04-06 $36.65 $42.19 $35.56 $38.80 $38.80 220,754
2020-04-03 $36.50 $39.01 $32.21 $34.93 $34.93 122,769
2020-04-02 $42.00 $43.22 $34.49 $37.26 $37.26 182,337
2020-04-01 $43.55 $45.00 $42.72 $43.54 $43.54 96,365
2020-03-31 $45.58 $46.71 $43.77 $45.61 $45.61 141,753
2020-03-30 $44.52 $46.40 $44.10 $45.79 $45.79 105,403
2020-03-27 $44.45 $46.71 $43.53 $44.08 $44.08 122,597
2020-03-26 $43.77 $46.00 $41.57 $45.99 $45.99 60,778
2020-03-25 $43.88 $46.50 $39.99 $43.52 $43.52 55,422
2020-03-24 $40.52 $44.77 $38.51 $44.16 $44.16 86,651
2020-03-23 $41.00 $45.12 $37.38 $39.02 $39.02 79,432
2020-03-20 $40.55 $45.00 $40.06 $41.04 $41.04 340,267
2020-03-19 $37.28 $47.76 $34.11 $40.87 $40.87 199,427
2020-03-18 $33.00 $38.69 $32.02 $37.51 $37.51 127,693
2020-03-17 $31.23 $39.34 $30.19 $36.05 $36.05 185,138
2020-03-16 $28.03 $38.87 $28.03 $30.74 $30.74 179,583
2020-03-13 $31.19 $34.99 $28.21 $33.74 $33.74 225,851
2020-03-12 $34.55 $35.84 $29.00 $29.01 $29.01 222,372
2020-03-11 $38.77 $39.69 $35.59 $37.02 $37.02 158,956
2020-03-10 $39.53 $40.20 $35.18 $39.95 $39.95 144,158
2020-03-09 $36.73 $40.20 $30.01 $38.16 $38.16 188,121
2020-03-06 $42.29 $43.71 $39.76 $40.81 $40.81 148,354
2020-03-05 $45.00 $50.14 $42.55 $43.50 $43.50 152,394
2020-03-04 $46.51 $49.20 $44.99 $46.14 $46.14 128,542
2020-03-03 $49.18 $50.53 $44.16 $45.25 $45.25 132,780
2020-03-02 $50.79 $52.40 $47.56 $49.10 $49.10 139,772
2020-02-28 $49.11 $52.78 $48.00 $50.25 $50.25 117,253
2020-02-27 $51.89 $58.11 $50.00 $50.66 $50.66 137,207
2020-02-26 $54.64 $60.21 $50.71 $52.41 $52.41 123,562
2020-02-25 $55.78 $60.00 $52.80 $54.38 $54.38 85,193
2020-02-24 $57.87 $59.82 $54.75 $55.64 $55.64 131,541
2020-02-21 $60.14 $62.57 $57.00 $60.08 $60.08 127,729
2020-02-20 $60.00 $63.34 $58.92 $60.15 $60.15 108,406
2020-02-19 $70.00 $70.00 $58.74 $58.97 $58.97 188,575
2020-02-18 $70.83 $72.82 $68.52 $70.88 $70.88 163,640
2020-02-14 $66.35 $73.84 $63.61 $72.51 $72.51 232,252
2020-02-13 $61.93 $66.62 $61.10 $64.10 $64.10 177,589
2020-02-12 $54.18 $62.00 $52.72 $61.07 $61.07 170,861
2020-02-11 $52.90 $56.70 $51.97 $53.59 $53.59 170,921
2020-02-10 $50.72 $53.37 $50.25 $52.15 $52.15 140,190
2020-02-07 $54.65 $54.65 $48.35 $50.98 $50.98 159,032
2020-02-06 $50.20 $57.89 $50.20 $54.85 $54.85 214,309
2020-02-05 $46.82 $47.76 $45.18 $45.64 $45.64 78,318
2020-02-04 $48.84 $49.91 $46.00 $46.26 $46.26 67,778
2020-02-03 $47.37 $52.04 $47.31 $48.06 $48.06 126,211
2020-01-31 $51.64 $51.79 $46.30 $46.99 $46.99 154,034
2020-01-30 $53.09 $55.07 $49.00 $51.83 $51.83 160,106
2020-01-29 $55.22 $57.08 $51.52 $51.91 $51.91 141,551
2020-01-28 $54.82 $57.10 $53.01 $55.00 $55.00 122,320
2020-01-27 $55.66 $58.85 $53.85 $54.60 $54.60 118,666
2020-01-24 $59.39 $61.00 $55.05 $57.00 $57.00 91,081
2020-01-23 $56.22 $59.25 $54.06 $58.88 $58.88 167,060
2020-01-22 $58.45 $59.06 $55.80 $56.75 $56.75 157,405
2020-01-21 $58.50 $61.86 $57.00 $58.32 $58.32 128,982
2020-01-17 $63.29 $65.03 $56.93 $58.64 $58.64 116,445
2020-01-16 $59.49 $65.60 $58.92 $62.62 $62.62 164,110
2020-01-15 $51.95 $60.65 $50.50 $58.84 $58.84 215,595
2020-01-14 $49.35 $53.28 $49.32 $51.41 $51.41 161,153
2020-01-13 $48.81 $52.50 $47.66 $49.16 $49.16 193,792
2020-01-10 $48.50 $51.65 $47.60 $48.84 $48.84 178,433
2020-01-09 $43.10 $48.79 $42.18 $47.90 $47.90 291,630
2020-01-08 $42.66 $44.48 $39.10 $43.14 $43.14 227,868
2020-01-07 $43.08 $43.27 $39.62 $42.65 $42.65 233,203
2020-01-06 $47.20 $49.45 $43.26 $43.88 $43.88 204,133
2020-01-03 $52.05 $54.61 $46.80 $48.50 $48.50 124,656
2020-01-02 $55.89 $57.09 $52.57 $53.25 $53.25 440,732
2019-12-31 $55.64 $58.08 $53.71 $56.14 $56.14 290,897
2019-12-30 $59.92 $61.45 $55.64 $56.13 $56.13 150,351
2019-12-27 $60.47 $61.62 $58.00 $60.01 $60.01 144,602
2019-12-26 $61.76 $64.49 $56.67 $61.24 $61.24 274,522
2019-12-24 $67.50 $67.87 $63.93 $64.50 $64.50 201,144
2019-12-23 $66.76 $72.94 $56.65 $68.91 $68.91 742,701
2019-12-20 $47.61 $68.93 $47.61 $66.08 $66.08 1,379,099
2019-12-19 $43.76 $48.00 $43.67 $47.37 $47.37 147,524
2019-12-18 $42.29 $46.67 $40.51 $43.56 $43.56 213,987
2019-12-17 $40.80 $43.32 $40.02 $42.24 $42.24 301,427
2019-12-16 $39.23 $41.20 $38.57 $40.69 $40.69 312,598
2019-12-13 $35.05 $39.15 $34.50 $39.05 $39.05 242,751
2019-12-12 $33.31 $35.50 $32.51 $35.18 $35.18 89,318
2019-12-11 $32.67 $33.87 $31.99 $33.36 $33.36 69,718
2019-12-10 $31.88 $32.81 $30.63 $32.67 $32.67 100,022
2019-12-09 $30.00 $34.00 $29.72 $31.91 $31.91 305,238
2019-12-06 $35.00 $37.00 $27.88 $28.31 $28.31 319,206
2019-12-05 $32.42 $36.20 $32.42 $34.30 $34.30 255,835
2019-12-04 $29.08 $32.68 $29.08 $31.87 $31.87 263,733
2019-12-03 $28.34 $33.50 $27.54 $28.34 $28.34 290,607
2019-12-02 $27.19 $35.79 $26.99 $28.35 $28.35 726,830
2019-11-29 $25.98 $30.27 $25.59 $26.25 $26.25 193,915
2019-11-27 $25.68 $27.00 $25.40 $26.00 $26.00 44,299
2019-11-26 $25.87 $26.00 $24.27 $25.87 $25.87 90,127
2019-11-25 $25.04 $26.25 $24.65 $25.95 $25.95 62,994
2019-11-22 $25.00 $26.47 $25.00 $25.23 $25.23 92,556
2019-11-21 $25.62 $27.06 $24.69 $25.09 $25.09 65,220
2019-11-20 $25.50 $27.76 $25.30 $25.61 $25.61 66,528
2019-11-19 $28.06 $28.25 $23.77 $24.82 $24.82 104,106
2019-11-18 $23.40 $29.23 $23.00 $27.56 $27.56 171,206
2019-11-15 $23.00 $23.75 $23.00 $23.41 $23.41 121,457
2019-11-14 $22.71 $23.82 $22.70 $23.09 $23.09 102,666
2019-11-13 $22.00 $23.35 $21.30 $23.15 $23.15 76,838
2019-11-12 $23.50 $23.50 $22.22 $22.67 $22.67 19,582
2019-11-11 $24.48 $24.50 $23.14 $23.50 $23.50 35,967
2019-11-08 $23.24 $25.80 $23.24 $24.46 $24.46 53,157
2019-11-07 $21.62 $23.51 $21.50 $23.24 $23.24 81,683
2019-11-06 $21.20 $21.76 $20.90 $21.52 $21.52 40,325
2019-11-05 $21.21 $21.64 $20.14 $21.03 $21.03 57,569
2019-11-04 $21.42 $21.70 $20.80 $20.95 $20.95 8,783
2019-11-01 $20.89 $21.56 $20.80 $21.19 $21.19 6,638
2019-10-31 $20.74 $22.02 $20.50 $20.77 $20.77 19,890
2019-10-30 $21.23 $21.85 $20.49 $20.88 $20.88 21,596
2019-10-29 $21.54 $23.49 $21.03 $21.22 $21.22 8,014
2019-10-28 $21.49 $22.11 $21.26 $21.54 $21.54 7,827
2019-10-25 $22.36 $23.72 $21.07 $21.39 $21.39 45,160
2019-10-24 $23.67 $23.67 $21.38 $22.51 $22.51 26,744
2019-10-23 $22.32 $23.64 $20.90 $23.00 $23.00 70,472
2019-10-22 $21.60 $23.80 $21.60 $22.50 $22.50 52,357
2019-10-21 $21.50 $22.07 $21.30 $21.30 $21.30 14,601
2019-10-18 $23.07 $23.16 $21.00 $21.76 $21.76 29,381
2019-10-17 $23.00 $23.30 $22.90 $23.17 $23.17 7,376
2019-10-16 $22.96 $23.18 $22.55 $23.07 $23.07 11,172
2019-10-15 $23.75 $24.00 $23.00 $23.01 $23.01 26,834
2019-10-14 $23.75 $24.34 $23.23 $23.58 $23.58 11,259
2019-10-11 $23.66 $24.00 $23.10 $23.47 $23.47 11,816
2019-10-10 $22.91 $24.00 $22.91 $23.43 $23.43 6,729
2019-10-09 $23.64 $24.00 $22.80 $22.82 $22.82 15,835
2019-10-08 $22.73 $23.75 $22.73 $23.36 $23.36 21,788
2019-10-07 $23.36 $24.43 $22.00 $23.04 $23.04 20,120
2019-10-04 $23.51 $23.76 $23.00 $23.39 $23.39 6,370
2019-10-03 $22.80 $24.67 $22.42 $23.18 $23.18 22,041
2019-10-02 $24.14 $25.47 $22.00 $22.79 $22.79 30,336
2019-10-01 $25.08 $26.26 $24.00 $24.46 $24.46 20,687
2019-09-30 $24.99 $25.95 $24.33 $24.93 $24.93 128,710
2019-09-27 $24.73 $25.39 $24.25 $24.65 $24.65 22,139
2019-09-26 $25.44 $25.76 $23.53 $24.60 $24.60 17,873
2019-09-25 $28.01 $28.01 $25.00 $25.42 $25.42 25,754
2019-09-24 $27.66 $27.98 $25.88 $27.28 $27.28 24,363
2019-09-23 $26.71 $28.62 $26.57 $27.69 $27.69 36,499
2019-09-20 $24.37 $27.29 $24.03 $26.98 $26.98 53,184
2019-09-19 $24.11 $24.70 $23.01 $23.99 $23.99 40,365
2019-09-18 $26.41 $27.30 $23.34 $24.19 $24.19 59,879
2019-09-17 $25.90 $27.95 $25.90 $26.53 $26.53 26,556
2019-09-16 $28.27 $28.27 $25.62 $25.62 $25.62 35,717
2019-09-13 $28.35 $29.99 $28.00 $28.40 $28.40 48,194
2019-09-12 $25.72 $28.98 $25.72 $28.24 $28.24 51,208
2019-09-11 $22.16 $25.72 $22.02 $25.41 $25.41 47,181
2019-09-10 $21.04 $22.63 $20.51 $22.12 $22.12 14,845
2019-09-09 $23.34 $23.38 $20.86 $21.08 $21.08 32,647
2019-09-06 $23.04 $23.66 $23.00 $23.22 $23.22 24,776
2019-09-05 $22.17 $23.50 $21.63 $23.01 $23.01 30,520
2019-09-04 $21.38 $22.49 $21.07 $22.25 $22.25 37,719
2019-09-03 $19.79 $21.22 $19.50 $21.18 $21.18 40,772
2019-08-30 $21.95 $22.11 $19.35 $19.85 $19.85 69,252
2019-08-29 $22.44 $24.63 $21.00 $22.11 $22.11 68,116
2019-08-28 $22.69 $23.57 $22.03 $22.16 $22.16 50,488
2019-08-27 $23.54 $24.25 $22.09 $22.69 $22.69 80,300
2019-08-26 $23.95 $25.13 $23.09 $23.54 $23.54 40,008
2019-08-23 $24.97 $24.97 $23.51 $23.78 $23.78 48,466
2019-08-22 $25.00 $25.16 $24.21 $24.48 $24.48 34,223
2019-08-21 $25.65 $25.65 $24.00 $24.95 $24.95 51,009
2019-08-20 $26.24 $26.44 $24.96 $25.26 $25.26 52,871
2019-08-19 $27.35 $27.35 $26.15 $26.15 $26.15 27,125
2019-08-16 $28.97 $29.47 $26.20 $26.98 $26.98 36,587
2019-08-15 $29.79 $29.79 $28.32 $28.71 $28.71 30,584
2019-08-14 $29.79 $30.02 $29.31 $29.69 $29.69 34,895
2019-08-13 $29.96 $31.20 $29.50 $29.76 $29.76 30,926
2019-08-12 $26.70 $30.20 $26.70 $29.62 $29.62 40,844
2019-08-09 $27.61 $28.43 $26.58 $27.69 $27.69 40,329
2019-08-08 $30.46 $32.25 $26.72 $27.78 $27.78 111,202
2019-08-07 $30.88 $32.12 $30.16 $30.74 $30.74 48,068
2019-08-06 $29.47 $32.76 $29.47 $31.40 $31.40 33,343
2019-08-05 $32.88 $32.90 $28.49 $29.17 $29.17 99,573
2019-08-02 $35.29 $36.52 $32.51 $33.00 $33.00 61,767
2019-08-01 $35.37 $36.89 $35.37 $35.60 $35.60 36,808
2019-07-31 $35.00 $36.78 $34.85 $35.40 $35.40 24,207
2019-07-30 $36.63 $37.31 $34.70 $34.72 $34.72 19,017
2019-07-29 $35.46 $37.49 $35.46 $36.95 $36.95 74,576
2019-07-26 $42.01 $42.79 $32.40 $35.11 $35.11 123,627
2019-07-25 $41.07 $42.32 $40.00 $41.80 $41.80 68,082
2019-07-24 $41.34 $41.80 $38.42 $41.00 $41.00 123,653
2019-07-23 $41.93 $42.00 $40.20 $41.55 $41.55 122,857
2019-07-22 $42.00 $42.96 $40.97 $41.89 $41.89 77,309
2019-07-19 $40.62 $42.50 $40.34 $41.90 $41.90 51,217
2019-07-18 $39.67 $41.00 $39.42 $41.00 $41.00 74,799
2019-07-17 $38.77 $40.47 $38.03 $40.00 $40.00 106,201
2019-07-16 $42.00 $42.49 $37.48 $38.80 $38.80 113,367
2019-07-15 $41.45 $41.92 $40.00 $41.49 $41.49 45,430
2019-07-12 $41.84 $42.00 $40.12 $41.30 $41.30 51,532
2019-07-11 $39.63 $42.40 $39.63 $41.74 $41.74 63,670
2019-07-10 $40.62 $41.50 $38.87 $40.60 $40.60 49,754
2019-07-09 $37.71 $41.00 $37.07 $40.51 $40.51 111,637
2019-07-08 $37.59 $38.76 $37.12 $37.85 $37.85 76,066
2019-07-05 $39.87 $41.98 $36.75 $37.58 $37.58 44,745
2019-07-03 $40.14 $41.50 $39.24 $40.07 $40.07 38,661
2019-07-02 $45.86 $45.95 $39.82 $40.31 $40.31 102,849
2019-07-01 $42.79 $45.42 $42.66 $45.28 $45.28 51,916
2019-06-28 $40.50 $43.69 $39.34 $42.51 $42.51 628,490
2019-06-27 $39.05 $40.50 $39.05 $39.80 $39.80 43,832
2019-06-26 $38.27 $40.20 $38.27 $38.61 $38.61 67,609
2019-06-25 $35.50 $38.74 $35.50 $38.05 $38.05 56,396
2019-06-24 $36.00 $38.16 $35.07 $35.50 $35.50 71,276
2019-06-21 $36.06 $38.93 $34.31 $35.89 $35.89 221,423
2019-06-20 $40.95 $41.36 $35.19 $36.18 $36.18 120,621
2019-06-19 $42.97 $42.97 $39.35 $40.97 $40.97 112,184
2019-06-18 $38.22 $47.50 $37.88 $42.00 $42.00 158,259
2019-06-17 $31.23 $39.83 $31.23 $38.22 $38.22 146,886
2019-06-14 $31.92 $31.92 $29.98 $31.41 $31.41 32,081
2019-06-13 $28.00 $31.63 $27.68 $31.42 $31.42 96,880
2019-06-12 $26.36 $28.00 $25.53 $27.52 $27.52 91,455
2019-06-11 $26.00 $26.48 $25.20 $26.06 $26.06 39,460
2019-06-10 $24.95 $25.97 $24.33 $25.60 $25.60 62,646
2019-06-07 $25.75 $25.75 $24.56 $24.97 $24.97 72,429
2019-06-06 $24.49 $25.73 $24.29 $25.73 $25.73 79,646
2019-06-05 $25.02 $25.59 $24.40 $24.40 $24.40 79,364
2019-06-04 $23.91 $26.00 $23.23 $24.60 $24.60 54,741
2019-06-03 $25.02 $26.11 $23.03 $24.13 $24.13 107,800
2019-05-31 $26.75 $26.75 $24.62 $25.67 $25.67 55,730
2019-05-30 $26.30 $26.65 $25.59 $26.65 $26.65 31,132
2019-05-29 $26.70 $26.70 $26.02 $26.27 $26.27 113,500
2019-05-28 $27.03 $27.24 $26.81 $26.86 $26.86 64,198
2019-05-24 $27.49 $27.49 $26.67 $27.36 $27.36 77,778
2019-05-23 $27.12 $27.49 $26.50 $27.49 $27.49 91,730
2019-05-22 $27.34 $27.95 $27.04 $27.35 $27.35 162,081
2019-05-21 $26.44 $27.37 $26.17 $27.32 $27.32 130,645
2019-05-20 $26.00 $26.45 $25.50 $26.09 $26.09 113,239
2019-05-17 $25.15 $26.00 $25.15 $26.00 $26.00 23,057
2019-05-16 $25.01 $26.45 $24.73 $25.15 $25.15 136,799
2019-05-15 $24.01 $25.95 $24.01 $25.00 $25.00 99,044
2019-05-14 $23.51 $25.43 $23.51 $24.00 $24.00 156,387
2019-05-13 $23.50 $26.47 $23.33 $23.90 $23.90 214,529
2019-05-10 $33.00 $33.50 $23.85 $23.86 $23.86 791,665
2019-05-09 $20.00 $34.73 $19.50 $32.89 $32.89 1,344,064

Cortexyme Inc (CRTX) News Headlines

Recent Cortexyme Inc (CRTX) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.