CRTX Quote, Trading Chart, Cortexyme Inc.

home / stock / crtx / crtx quote

Stock Information
Company Name: Cortexyme Inc.
Stock Symbol: CRTX
Market: NYSE
Website: cortexyme.com
Menu
CRTX CRTX Quote CRTX Short CRTX News CRTX Articles CRTX Message Board
Get CRTX Alerts

News, Short Squeeze, Breakout and More Instantly...
CRTX Quote
Last:$61.07
Change Percent:13.96%
Open:$54.18
Previous Close:$61.07
High:$62.00
Low:$52.7152
Volume:170,815
Last Trade Date Time:02/12/2020 04:42:12 pm
Quotes are delayed by 15 to 20 minutes.
CRTX Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$54.18
Close:$61.07
High:$62.00
Low:$52.7152
Volume:170,815
Date:2020-02-11
Open:$52.90
Close:$53.59
High:$56.7018
Low:$51.97
Volume:170,919
Date:2020-02-10
Open:$50.72
Close:$52.15
High:$53.37
Low:$50.25
Volume:140,178
Date:2020-02-07
Open:$54.65
Close:$50.98
High:$54.65
Low:$48.35
Volume:159,030
Date:2020-02-06
Open:$50.20
Close:$54.85
High:$57.89
Low:$50.20
Volume:214,302
Date:2020-02-05
Open:$46.82
Close:$45.64
High:$47.7639
Low:$45.18
Volume:78,314
Date:2020-02-04
Open:$48.84
Close:$46.26
High:$49.905
Low:$46.00
Volume:67,751
Date:2020-02-03
Open:$47.37
Close:$48.06
High:$52.04
Low:$47.3105
Volume:126,209
Date:2020-01-31
Open:$51.64
Close:$46.99
High:$51.79
Low:$46.30
Volume:123,925
Date:2020-01-30
Open:$53.09
Close:$51.83
High:$55.0699
Low:$49.00
Volume:160,098
Date:2020-01-29
Open:$55.22
Close:$51.91
High:$57.08
Low:$51.5238
Volume:130,498
Date:2020-01-28
Open:$54.82
Close:$55.00
High:$57.10
Low:$53.01
Volume:122,280
Date:2020-01-27
Open:$55.66
Close:$54.60
High:$58.8515
Low:$53.853
Volume:118,651
Date:2020-01-24
Open:$59.39
Close:$57.00
High:$61.00
Low:$55.0459
Volume:91,074
Date:2020-01-23
Open:$56.22
Close:$58.88
High:$59.25
Low:$54.0604
Volume:167,060
Date:2020-01-22
Open:$58.45
Close:$56.75
High:$59.06
Low:$55.80
Volume:153,114
Date:2020-01-21
Open:$58.50
Close:$58.32
High:$61.8557
Low:$57.00
Volume:128,982
Date:2020-01-20
Open:$63.29
Close:$58.64
High:$65.03
Low:$56.93
Volume:116,445
Date:2020-01-17
Open:$63.29
Close:$58.64
High:$65.03
Low:$56.93
Volume:115,882
Date:2020-01-16
Open:$59.49
Close:$62.62
High:$65.6026
Low:$58.919
Volume:164,100