QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.25%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.25%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.25%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.25%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
NASDAQ:CRTX

Cortexyme (CRTX) Stock Chart & Stock Price History

$1.13
-0.04 (-3.42%)
(As of 10/4/2023 ET)
Compare
Today's Range
$1.11
▼
$1.16
50-Day Range
$1.07
▼
$1.95
52-Week Range
$1.78
▼
$40.66
Volume
58,762 shs
Average Volume
620,672 shs
Market Capitalization
$34.07 million
P/E Ratio
N/A
Dividend Yield
N/A
Price Target
N/A
ProfileChartCompetitorsFinancialsInstitutional OwnershipHeadlinesShort InterestSocial Media

Cortexyme Stock Price Performance

5 Day
Performance
+0.86%
1 Month
Performance
-10.00%
3 Month
Performance
-20.41%
6 Month
Performance
-34.64%
Year-To-Date
Performance
+83.56%
1 Year
Performance
-5.65%
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


CRTX Stock Chart for Wednesday, October, 4, 2023

CRTX Chart by TradingView

Cortexyme Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/03/2023$1.07$1.17
+9.35%		$1.20$1.03177,909 shs$35.28 million
10/02/2023$1.12$1.07
-4.46%		$1.14$1.02175,340 shs$32.26 million
09/29/2023$1.17$1.16
-0.85%		$1.22$1.151.23 million shs$34.98 million
09/28/2023$1.19$1.17
-1.68%		$1.23$1.1535,916 shs$35.28 million
09/27/2023$1.19$1.19$1.21$1.1344,353 shs$35.88 million
09/26/2023$1.95$1.19
-38.97%		$1.21$1.1344,351 shs$35.88 million
09/25/2023$1.15$1.95
+69.57%		$1.97$1.86272,200 shs$58.79 million
09/22/2023$1.17$1.17$1.23$1.1542,577 shs$35.28 million
09/21/2023$1.23$1.17
-4.88%		$1.23$1.1542,577 shs$35.28 million
09/20/2023$1.23$1.23$1.25$1.1971,934 shs$37.09 million
09/19/2023$1.26$1.23
-2.38%		$1.25$1.1971,934 shs$37.09 million
09/18/2023$1.25$1.26
+0.80%		$1.31$1.2022,925 shs$37.99 million
09/15/2023$1.28$1.27
-0.78%		$1.33$1.19102,268 shs$38.29 million
09/14/2023$1.28$1.28$1.36$1.22118,179 shs$38.59 million
09/13/2023$1.23$1.28
+4.07%		$1.36$1.22118,027 shs$38.59 million
09/12/2023$1.27$1.23
-3.15%		$1.28$1.2331,894 shs$37.09 million
09/11/2023$1.27$1.27$1.30$1.2628,866 shs$38.29 million
09/08/2023$1.29$1.27
-1.55%		$1.30$1.2541,441 shs$38.29 million
09/07/2023$1.29$1.29$1.29$1.2331,516 shs$38.90 million
09/06/2023$1.30$1.29
-0.77%		$1.29$1.2331,516 shs$38.90 million
09/05/2023$1.30$1.30$1.35$1.3079,496 shs$39.20 million
09/04/2023$1.30$1.30$1.35$1.3079,496 shs$39.20 million
09/01/2023$1.31$1.30
-0.76%		$1.35$1.3079,481 shs$58.79 million
08/31/2023$1.29$1.31
+1.55%		$1.34$1.28258,160 shs$39.50 million
08/30/2023$1.31$1.29
-1.53%		$1.34$1.25186,609 shs$38.90 million
08/29/2023$1.29$1.31
+1.55%		$1.32$1.26224,568 shs$39.50 million
08/28/2023$1.26$1.29
+2.38%		$1.29$1.2642,100 shs$38.90 million
08/25/2023$1.25$1.26
+0.80%		$1.28$1.2356,783 shs$37.99 million
08/24/2023$1.24$1.25
+0.81%		$1.27$1.2390,499 shs$37.69 million
08/23/2023$1.24$1.24$1.26$1.2457,135 shs$37.39 million
08/22/2023$1.27$1.24
-2.36%		$1.26$1.2456,159 shs$37.39 million
08/21/2023$1.27$1.27$1.28$1.22126,429 shs$38.29 million
08/18/2023$1.27$1.27$1.30$1.2695,815 shs$38.29 million
08/17/2023$1.29$1.27
-1.55%		$1.31$1.27103,011 shs$38.29 million
08/16/2023$1.27$1.29
+1.57%		$1.30$1.23171,500 shs$38.90 million
08/15/2023$1.22$1.27
+4.10%		$1.34$1.25491,515 shs$38.29 million
08/14/2023$1.22$1.22$1.28$1.22110,113 shs$36.78 million
08/11/2023$1.24$1.24$1.28$1.21242,179 shs$37.39 million
08/10/2023$1.22$1.24
+1.64%		$1.28$1.21238,168 shs$37.39 million
08/09/2023$1.22$1.22$1.27$1.20259,280 shs$36.78 million
08/08/2023$1.21$1.22
+0.83%		$1.27$1.20258,395 shs$36.78 million
08/07/2023$1.21$1.21$1.27$1.21223,312 shs$36.48 million
08/04/2023$1.24$1.21
-2.42%		$1.27$1.21222,418 shs$36.48 million
08/03/2023$1.21$1.24
+2.48%		$1.26$1.2081,153 shs$37.39 million
08/02/2023$1.20$1.21
+0.83%		$1.27$1.17200,424 shs$36.48 million
08/01/2023$1.18$1.20
+1.69%		$1.24$1.18309,215 shs$36.18 million
07/31/2023$1.18$1.18$1.22$1.14164,332 shs$35.58 million
07/28/2023$1.14$1.18
+3.51%		$1.22$1.14162,598 shs$35.58 million
07/27/2023$1.17$1.14
-2.56%		$1.22$1.13410,046 shs$34.37 million
07/26/2023$1.15$1.17
+1.74%		$1.22$1.08796,064 shs$35.28 million
07/25/2023$1.15$1.15$1.49$1.128.53 million shs$34.67 million
07/24/2023$1.58$1.15
-27.22%		$1.49$1.128.50 million shs$34.67 million
07/21/2023$1.66$1.58
-4.82%		$1.63$1.55146,017 shs$47.64 million
07/20/2023$1.66$1.66$1.67$1.6374,920 shs$50.05 million
07/19/2023$1.66$1.66$1.67$1.6282,420 shs$50.05 million
07/18/2023$1.63$1.66
+1.84%		$1.67$1.6282,420 shs$50.05 million
07/17/2023$1.63$1.63$1.64$1.59167,516 shs$49.15 million
07/14/2023$1.65$1.63
-1.21%		$1.64$1.59167,487 shs$49.15 million
07/13/2023$1.53$1.65
+7.84%		$1.70$1.561.14 million shs$49.75 million
07/12/2023$1.52$1.53
+0.66%		$1.59$1.4789,093 shs$46.13 million
07/11/2023$1.45$1.52
+4.83%		$1.59$1.4470,166 shs$45.83 million
07/10/2023$1.45$1.45$1.50$1.4133,809 shs$43.72 million
07/07/2023$1.47$1.47$1.49$1.4153,015 shs$44.32 million
07/06/2023$1.42$1.47
+3.52%		$1.49$1.4153,015 shs$44.32 million
07/05/2023$1.47$1.42
-3.40%		$1.50$1.4277,226 shs$42.81 million
07/04/2023$1.47$1.47$1.49$1.478,254 shs$44.32 million
07/03/2023$1.51$1.47
-2.33%		$1.49$1.478,248 shs$44.32 million

Related Companies:
This page (NASDAQ:CRTX) was last updated on 10/4/2023 by MarketBeat.com Staff

My Account -