Free Trial

Cortexyme (CRTX) Stock Chart & Stock Price History

→ Kiss of death from Joe Biden (From Porter & Company) (Ad)
Free CRTX Stock Alerts
$0.83
0.00 (0.00%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsInsider TradesTrends

Cortexyme Stock Price Performance

5 Day
Performance
-2.34%
1 Month
Performance
-21.33%
3 Month
Performance
-38.06%
6 Month
Performance
-6.74%
Year-To-Date
Performance
-20.95%
1 Year
Performance
-45.75%
Receive CRTX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cortexyme and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Kiss of death from Joe Biden
I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.
I have uncovered a bombshell that changes everything… and threatens everything.

CRTX Stock Chart for Friday, May, 31, 2024

CRTX Chart by TradingView

Cortexyme Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.83$0.83$0.85$0.8350,177 shs$25.10 million
05/30/2024$0.84$0.83
-0.92%		$0.85$0.8350,077 shs$25.10 million
05/29/2024$0.85$0.84
-1.16%		$0.85$0.8353,027 shs$25.33 million
05/28/2024$0.85$0.85$0.87$0.8492,131 shs$25.63 million
05/27/2024$0.85$0.85$0.87$0.8492,131 shs$25.63 million
05/24/2024$0.87$0.85
-2.31%		$0.87$0.8491,981 shs$25.63 million
05/23/2024$0.89$0.87
-2.25%		$0.92$0.86126,906 shs$26.23 million
05/22/2024$0.86$0.89
+3.49%		$0.97$0.86226,460 shs$26.83 million
05/21/2024$0.90$0.86
-4.42%		$0.89$0.86266,853 shs$25.93 million
05/20/2024$0.91$0.90
-0.57%		$0.93$0.88163,078 shs$27.13 million
05/17/2024$0.92$0.92$0.93$0.9023,939 shs$27.74 million
05/16/2024$0.91$0.92
+1.09%		$0.93$0.9023,939 shs$27.74 million
05/15/2024$0.92$0.91
-1.05%		$1.01$0.90242,908 shs$27.44 million
05/14/2024$0.92$0.92$0.95$0.9059,201 shs$27.73 million
05/13/2024$0.95$0.92
-3.19%		$0.95$0.9059,191 shs$27.73 million
05/10/2024$0.91$0.95
+4.40%		$0.96$0.90134,198 shs$28.64 million
05/09/2024$0.91$0.91$0.93$0.90169,176 shs$27.44 million
05/08/2024$0.92$0.91
-1.09%		$0.93$0.90168,976 shs$27.44 million
05/07/2024$0.99$0.92
-6.61%		$0.99$0.90193,863 shs$27.74 million
05/06/2024$0.99$0.99$0.99$0.9249,304 shs$29.70 million
05/03/2024$0.96$0.96$1.07$0.93105,089 shs$28.95 million
05/02/2024$1.07$0.96
-10.28%		$1.07$0.93104,589 shs$28.95 million
05/01/2024$1.06$1.07
+1.42%		$1.12$1.0596,568 shs$32.26 million
04/30/2024$1.06$1.06$1.10$1.0525,698 shs$58.79 million
04/29/2024$1.06$1.06
-0.47%		$1.10$1.0525,698 shs$31.81 million
04/26/2024$1.06$1.03
-2.83%		$1.08$1.0393,060 shs$31.06 million
04/25/2024$1.11$1.06
-4.50%		$1.12$1.0591,171 shs$31.96 million
04/24/2024$1.06$1.11
+4.72%		$1.11$1.04129,361 shs$33.47 million
04/23/2024$1.05$1.06
+0.95%		$1.10$1.0057,652 shs$31.96 million
04/22/2024$1.05$1.05$1.07$1.0297,247 shs$31.66 million
04/19/2024$1.06$1.05
-0.94%		$1.07$1.0297,247 shs$31.66 million
04/18/2024$1.00$1.06
+6.00%		$1.07$0.9880,573 shs$31.96 million
04/17/2024$1.01$1.00
-0.50%		$1.02$0.96107,929 shs$30.15 million
04/16/2024$1.01$1.01$1.05$0.9576,138 shs$30.30 million
04/15/2024$0.94$1.01
+6.59%		$1.05$0.9576,138 shs$30.30 million
04/12/2024$1.00$1.00$1.07$0.9774,829 shs$30.15 million
04/11/2024$0.99$1.00
+1.01%		$1.07$0.9774,828 shs$30.15 million
04/10/2024$1.04$0.99
-4.81%		$1.05$0.9984,422 shs$29.85 million
04/09/2024$1.95$1.04
-46.67%		$1.05$1.0118,739 shs$31.36 million
04/08/2024$1.03$1.95
+90.24%		$1.97$1.86272,200 shs$58.79 million
Kiss of death from Joe Biden (Ad)

I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.

I have uncovered a bombshell that changes everything… and threatens everything.
04/05/2024$1.04$1.04$1.04$1.0144,995 shs$31.36 million
04/04/2024$1.05$1.04
-0.95%		$1.04$1.0144,995 shs$31.36 million
04/03/2024$1.09$1.05
-3.67%		$1.11$1.0351,435 shs$31.66 million
04/02/2024$1.06$1.09
+2.83%		$1.14$1.05109,138 shs$32.87 million
04/01/2024$1.06$1.06$1.13$1.0551,834 shs$31.96 million
03/29/2024$1.06$1.06$1.13$1.0551,834 shs$31.96 million
03/28/2024$1.13$1.06
-6.19%		$1.13$1.0551,744 shs$31.96 million
03/27/2024$1.13$1.13$1.25$1.1267,069 shs$34.07 million
03/26/2024$1.20$1.13
-5.83%		$1.25$1.1266,905 shs$34.07 million
03/25/2024$1.20$1.20$1.22$1.1816,300 shs$36.18 million
03/22/2024$1.17$1.20
+2.56%		$1.22$1.1816,298 shs$36.18 million
03/21/2024$1.21$1.17
-3.31%		$1.23$1.1437,737 shs$35.28 million
03/20/2024$1.19$1.21
+1.68%		$1.23$1.1636,418 shs$36.48 million
03/19/2024$1.19$1.19$1.25$1.1459,267 shs$35.88 million
03/18/2024$1.16$1.19
+2.59%		$1.25$1.1459,214 shs$35.88 million
03/15/2024$1.18$1.16
-1.69%		$1.23$1.1422,862 shs$34.98 million
03/14/2024$1.18$1.18$1.25$1.1558,807 shs$35.58 million
03/13/2024$1.20$1.18
-1.67%		$1.25$1.1558,807 shs$35.58 million
03/12/2024$1.17$1.20
+3.00%		$1.25$1.1764,824 shs$36.18 million
03/11/2024$1.17$1.17$1.23$1.0862,843 shs$35.13 million
03/08/2024$1.17$1.16
-0.85%		$1.25$1.1440,440 shs$34.98 million
03/07/2024$1.21$1.17
-3.31%		$1.27$1.1618,544 shs$35.28 million
03/06/2024$1.21$1.21$1.22$1.1627,137 shs$36.48 million
03/05/2024$1.28$1.21
-5.47%		$1.22$1.1627,090 shs$36.48 million
03/04/2024$1.28$1.28$1.33$1.2593,596 shs$38.59 million
03/01/2024$1.34$1.30
-2.99%		$1.37$1.3057,121 shs$39.20 million
02/29/2024$1.34$1.34$1.40$1.31164,572 shs$40.40 million

Related Companies:
This page (NASDAQ:CRTX) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Who are Nvidia’s New Silent Partners?
Weiss Ratings
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
Elon Musk’s Final Masterpiece: “X-9840”
Paradigm Press
‘America’s Top Trader’ Who Predicted the Biggest Financial Events of The Last 30 Years, Issues New WARNING:
InvestorPlace
NYSE biotech company's drug could be as revolutionary as penicillin!
Financial Markets Daily