Cortexyme Inc. Common Stockのデータ

Cortexyme Inc. Common Stockの基本情報

名前 Cortexyme Inc. Common Stock
ティッカー CRTX
United States
上場年 2019.0
セクター Health Care

Cortexyme Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 37.36 30.0 36.79 30.72 1450600.0 30.72
2021-02-12 47.86 45.68 46.49 47.47 74300.0 47.47
2021-02-11 49.99 45.03 49.48 46.49 178100.0 46.49
2021-02-10 49.89 45.22 45.94 49.21 270900.0 49.21
2021-02-09 47.54 45.51 45.51 46.1 113000.0 46.1
2021-02-08 46.19 42.04 45.84 45.91 263900.0 45.91
2021-02-05 51.0 42.81 50.3 43.85 441000.0 43.85
2021-02-04 52.8 45.64 47.99 47.62 491400.0 47.62
2021-02-03 46.29 37.0 39.3 45.16 705100.0 45.16
2021-02-02 36.99 35.49 36.75 36.11 219400.0 36.11
2021-02-01 39.39 34.15 39.23 36.66 345100.0 36.66
2021-01-29 40.9 37.3 38.89 39.22 221500.0 39.22
2021-01-28 41.99 36.55 40.05 38.88 286700.0 38.88
2021-01-27 41.97 36.94 37.76 39.79 581700.0 39.79
2021-01-26 38.75 31.73 31.81 37.36 609700.0 37.36
2021-01-25 32.97 30.3 32.52 31.66 127800.0 31.66
2021-01-22 33.08 31.22 31.7 32.1 122800.0 32.1
2021-01-21 32.45 30.81 31.54 31.76 125800.0 31.76
2021-01-20 33.37 30.67 33.37 31.22 170700.0 31.22
2021-01-19 33.79 32.61 32.99 33.05 185700.0 33.05
2021-01-15 33.16 31.18 32.55 32.61 216400.0 32.61
2021-01-14 32.38 29.61 29.61 31.91 255100.0 31.91
2021-01-13 30.37 29.24 30.3 29.37 113400.0 29.37
2021-01-12 31.24 30.03 30.76 30.21 128700.0 30.21
2021-01-11 31.17 29.12 30.4 30.52 143700.0 30.52
2021-01-08 31.78 29.71 30.85 30.44 140900.0 30.44
2021-01-07 31.0 29.81 30.0 30.84 149000.0 30.84
2021-01-06 29.91 28.75 28.84 29.79 144600.0 29.79
2021-01-05 28.96 27.85 28.54 28.76 110900.0 28.76
2021-01-04 28.86 27.4 27.76 28.6 139600.0 28.6
2020-12-31 28.74 27.35 28.52 27.78 224200.0 27.78
2020-12-30 28.94 27.61 28.39 28.63 139700.0 28.63
2020-12-29 28.9 26.66 27.99 28.33 280200.0 28.33
2020-12-28 29.45 27.72 29.43 27.83 253600.0 27.83
2020-12-24 29.95 28.75 29.65 29.0 95400.0 29.0
2020-12-23 30.47 28.5 29.26 29.5 253000.0 29.5
2020-12-22 31.3 28.83 31.21 28.95 207400.0 28.95
2020-12-21 30.99 27.07 28.64 30.83 325200.0 30.83
2020-12-18 30.69 28.55 30.51 28.75 1419000.0 28.75
2020-12-17 31.86 29.77 31.82 30.18 227500.0 30.18
2020-12-16 32.5 30.96 31.99 31.44 248200.0 31.44
2020-12-15 32.65 28.81 30.2 31.5 484100.0 31.5
2020-12-14 32.77 28.12 30.04 30.09 673500.0 30.09
2020-12-11 34.75 28.76 34.7 29.6 978500.0 29.6
2020-12-10 37.5 35.19 36.63 36.8 210100.0 36.8
2020-12-09 40.26 36.0 40.26 36.19 392600.0 36.19
2020-12-08 41.02 39.58 40.11 40.33 157300.0 40.33
2020-12-07 41.82 39.3 40.04 40.2 439900.0 40.2
2020-12-04 50.7 38.3 50.7 38.54 1400500.0 38.54
2020-12-03 49.34 45.51 47.72 47.95 108500.0 47.95
2020-12-02 49.22 46.0 49.22 47.19 157000.0 47.19
2020-12-01 50.89 47.3 49.68 49.22 120200.0 49.22
2020-11-30 51.82 47.29 50.37 48.6 170500.0 48.6
2020-11-27 50.13 47.37 48.68 49.42 91900.0 49.42
2020-11-25 52.38 48.06 51.37 48.61 118100.0 48.61
2020-11-24 54.92 50.17 54.92 50.75 89500.0 50.75
2020-11-23 58.63 53.67 57.74 54.18 103500.0 54.18
2020-11-20 58.99 54.21 54.79 56.93 174100.0 56.93
2020-11-19 55.69 51.49 52.47 55.36 148500.0 55.36
2020-11-18 52.89 50.09 52.16 51.92 133200.0 51.92
2020-11-17 52.65 50.1 51.42 51.5 131000.0 51.5
2020-11-16 52.29 48.68 49.04 51.41 169700.0 51.41
2020-11-13 48.85 46.19 47.74 48.22 105700.0 48.22
2020-11-12 47.92 46.79 47.67 47.47 88700.0 47.47
2020-11-11 48.85 45.43 46.85 48.07 152000.0 48.07
2020-11-10 48.5 46.08 46.2 46.56 109000.0 46.56
2020-11-09 50.49 45.98 48.25 46.23 120000.0 46.23
2020-11-06 50.92 48.03 49.32 48.03 110900.0 48.03
2020-11-05 52.35 46.91 47.94 49.2 261500.0 49.2
2020-11-04 48.28 44.98 44.98 46.55 227300.0 46.55
2020-11-03 46.32 42.0 44.3 44.75 148100.0 44.75
2020-11-02 48.1 43.01 47.85 44.28 127500.0 44.28
2020-10-30 50.51 47.55 50.19 47.87 83500.0 47.87
2020-10-29 50.52 48.34 49.2 50.15 62800.0 50.15
2020-10-28 50.75 48.25 49.65 49.67 60600.0 49.67
2020-10-27 51.43 49.34 49.43 50.7 51200.0 50.7
2020-10-26 50.35 48.72 49.41 49.33 32700.0 49.33
2020-10-23 50.74 49.11 49.46 49.79 47000.0 49.79
2020-10-22 49.4 47.4 48.61 48.83 41300.0 48.83
2020-10-21 50.33 48.06 50.33 48.28 44700.0 48.28
2020-10-20 51.18 49.0 50.6 50.39 51100.0 50.39
2020-10-19 52.2 49.65 49.97 50.6 82000.0 50.6
2020-10-16 50.49 46.72 46.72 49.47 85900.0 49.47
2020-10-15 48.54 45.99 48.27 46.71 66500.0 46.71
2020-10-14 52.0 48.86 51.8 48.91 120600.0 48.91
2020-10-13 51.95 50.28 50.48 51.5 37900.0 51.5
2020-10-12 51.48 49.92 51.0 50.97 65500.0 50.97
2020-10-09 51.23 50.13 51.23 50.98 42900.0 50.98
2020-10-08 52.39 50.22 51.3 50.79 60200.0 50.79
2020-10-07 51.69 49.55 50.94 51.3 80700.0 51.3
2020-10-06 51.96 49.61 51.65 50.15 64800.0 50.15
2020-10-05 51.68 49.67 50.26 51.17 87700.0 51.17
2020-10-02 51.41 49.29 50.53 49.47 78000.0 49.47
2020-10-01 51.62 49.62 50.14 51.41 82800.0 51.41
2020-09-30 50.73 49.31 50.73 50.0 62800.0 50.0
2020-09-29 50.95 49.23 49.66 50.32 63600.0 50.32
2020-09-28 50.25 48.64 49.28 49.73 47300.0 49.73
2020-09-25 49.99 47.62 48.02 48.84 64400.0 48.84
2020-09-24 49.21 46.11 48.05 48.19 80100.0 48.19
2020-09-23 52.9 48.04 49.91 48.31 86200.0 48.31
2020-09-22 52.73 49.51 52.61 50.0 112800.0 50.0
2020-09-21 57.24 51.97 56.3 52.74 197100.0 52.74
2020-09-18 57.66 55.77 56.45 57.3 550400.0 57.3
2020-09-17 56.34 52.33 52.33 55.6 434800.0 55.6
2020-09-16 54.98 52.42 53.11 53.42 107200.0 53.42
2020-09-15 54.99 52.14 53.96 52.36 154500.0 52.36
2020-09-14 54.0 47.42 48.5 53.35 238100.0 53.35
2020-09-11 49.34 47.13 48.69 47.58 110500.0 47.58
2020-09-10 48.84 47.5 47.81 48.38 141100.0 48.38
2020-09-09 47.63 45.04 45.04 47.25 124400.0 47.25
2020-09-08 45.02 42.27 42.68 44.46 154000.0 44.46
2020-09-04 43.73 41.51 43.72 43.45 84400.0 43.45
2020-09-03 46.0 43.38 45.08 43.85 66600.0 43.85
2020-09-02 45.53 44.0 44.73 45.25 74600.0 45.25
2020-09-01 44.07 43.2 43.82 43.99 123700.0 43.99
2020-08-31 44.51 42.9 43.6 43.97 72200.0 43.97
2020-08-28 44.55 43.0 43.97 43.65 51900.0 43.65
2020-08-27 44.33 42.1 43.17 43.89 62700.0 43.89
2020-08-26 43.01 41.93 42.76 42.36 34500.0 42.36
2020-08-25 43.0 42.0 42.4 42.85 27700.0 42.85
2020-08-24 42.78 41.39 42.7 42.11 38300.0 42.11
2020-08-21 42.85 41.17 42.5 42.0 67800.0 42.0
2020-08-20 44.01 42.57 43.53 42.97 46400.0 42.97
2020-08-19 44.87 43.4 44.56 43.66 42900.0 43.66
2020-08-18 46.58 43.14 45.38 44.36 56900.0 44.36
2020-08-17 46.65 43.33 44.56 45.15 84800.0 45.15
2020-08-14 45.36 44.02 44.88 44.56 75400.0 44.56
2020-08-13 45.27 43.68 44.01 45.12 64000.0 45.12
2020-08-12 45.92 43.36 44.46 44.0 84600.0 44.0
2020-08-11 45.5 43.22 44.75 43.82 60500.0 43.82
2020-08-10 44.68 43.49 44.03 44.39 88400.0 44.39
2020-08-07 44.45 41.53 41.53 44.13 67900.0 44.13
2020-08-06 42.27 40.77 41.23 41.98 68600.0 41.98
2020-08-05 41.74 40.2 41.49 41.74 42800.0 41.74
2020-08-04 41.48 40.17 40.57 40.84 38500.0 40.84
2020-08-03 41.55 40.1 40.22 41.05 39200.0 41.05
2020-07-31 41.4 39.0 40.3 39.85 81000.0 39.85
2020-07-30 41.72 40.21 40.4 40.26 76900.0 40.26
2020-07-29 42.29 40.55 42.29 41.05 66900.0 41.05
2020-07-28 43.06 41.13 42.6 41.39 45400.0 41.39
2020-07-27 43.25 41.41 42.57 42.58 80200.0 42.58
2020-07-24 44.28 42.18 42.79 42.72 49100.0 42.72
2020-07-23 44.83 42.78 43.9 43.19 65300.0 43.19
2020-07-22 44.81 42.75 44.02 44.2 79600.0 44.2
2020-07-21 45.14 43.82 44.74 44.11 85100.0 44.11
2020-07-20 45.12 43.75 44.42 44.39 34700.0 44.39
2020-07-17 44.8 42.58 42.89 44.36 49700.0 44.36
2020-07-16 44.77 42.55 44.77 43.19 50800.0 43.19
2020-07-15 47.29 44.37 45.46 45.17 68700.0 45.17
2020-07-14 46.12 41.0 41.46 44.28 112900.0 44.28
2020-07-13 46.33 41.2 46.28 41.48 162100.0 41.48
2020-07-10 46.93 45.12 45.93 45.75 163800.0 45.75
2020-07-09 47.91 44.6 47.32 45.8 81800.0 45.8
2020-07-08 47.83 45.62 46.19 47.23 95700.0 47.23
2020-07-07 47.61 46.0 46.51 46.24 60900.0 46.24
2020-07-06 47.33 45.5 46.69 46.71 67400.0 46.71
2020-07-02 48.0 45.3 48.0 45.89 39700.0 45.89
2020-07-01 47.87 46.0 46.26 47.51 65500.0 47.51
2020-06-30 46.86 44.2 44.96 46.3 102700.0 46.3
2020-06-29 48.17 44.34 47.58 45.0 102100.0 45.0
2020-06-26 51.21 46.1 50.45 47.15 749000.0 47.15
2020-06-25 51.84 47.14 48.11 50.5 145400.0 50.5
2020-06-24 50.32 47.45 49.75 48.0 100800.0 48.0
2020-06-23 51.01 49.1 50.57 49.26 96300.0 49.26
2020-06-22 51.78 49.18 51.22 50.75 115900.0 50.75
2020-06-19 52.5 50.42 51.23 51.15 149100.0 51.15
2020-06-18 52.35 50.11 50.11 51.38 80900.0 51.38
2020-06-17 52.65 49.56 51.0 50.59 134600.0 50.59
2020-06-16 52.11 48.17 48.17 51.39 213200.0 51.39
2020-06-15 47.81 44.32 44.32 46.98 192600.0 46.98
2020-06-12 46.25 43.35 45.99 44.97 168800.0 44.97
2020-06-11 46.07 43.53 44.52 44.92 154100.0 44.92
2020-06-10 47.52 44.81 46.28 45.23 201900.0 45.23
2020-06-09 46.75 43.41 44.0 46.37 252700.0 46.37
2020-06-08 42.02 39.0 41.41 41.73 194700.0 41.73
2020-06-05 44.71 41.0 44.03 41.47 145600.0 41.47
2020-06-04 44.54 41.5 41.5 44.1 218900.0 44.1
2020-06-03 45.08 42.1 43.97 42.18 226400.0 42.18
2020-06-02 45.71 42.75 45.49 44.23 106400.0 44.23
2020-06-01 46.99 42.4 46.0 44.44 521500.0 44.44
2020-05-29 47.42 41.38 43.48 46.09 409200.0 46.09
2020-05-28 48.85 41.88 47.98 43.51 469000.0 43.51
2020-05-27 48.05 46.31 47.08 47.24 124800.0 47.24
2020-05-26 56.62 47.03 56.5 47.6 437000.0 47.6
2020-05-22 56.72 54.29 56.5 55.08 374500.0 55.08
2020-05-21 57.5 54.82 56.49 56.48 172000.0 56.48
2020-05-20 58.94 56.0 57.78 56.59 175800.0 56.59
2020-05-19 58.26 53.62 57.75 56.09 137100.0 56.09
2020-05-18 58.88 54.58 55.79 57.75 132900.0 57.75
2020-05-15 55.39 44.9 46.0 55.01 218300.0 55.01
2020-05-14 46.0 42.05 44.42 45.88 116700.0 45.88
2020-05-13 48.67 44.45 47.27 45.04 150900.0 45.04
2020-05-12 48.34 45.47 46.06 45.78 72800.0 45.78
2020-05-11 47.01 44.3 46.0 46.06 45400.0 46.06
2020-05-08 48.18 45.89 47.0 46.05 54600.0 46.05
2020-05-07 48.62 44.6 46.26 47.15 104800.0 47.15
2020-05-06 46.55 45.0 46.52 45.75 48600.0 45.75
2020-05-05 47.64 45.35 45.73 46.11 65300.0 46.11
2020-05-04 45.69 43.3 43.64 45.27 82500.0 45.27
2020-05-01 45.18 43.26 44.97 44.48 104400.0 44.48
2020-04-30 46.65 45.0 45.68 45.62 80400.0 45.62
2020-04-29 47.5 45.81 46.41 46.04 87200.0 46.04
2020-04-28 47.01 45.01 46.32 45.55 98800.0 45.55
2020-04-27 48.05 45.0 45.82 46.3 55400.0 46.3
2020-04-24 46.75 43.6 43.89 44.79 134200.0 44.79
2020-04-23 45.49 42.59 44.82 44.23 112800.0 44.23
2020-04-22 44.82 41.05 42.75 44.82 107500.0 44.82
2020-04-21 43.29 39.7 42.08 41.72 81800.0 41.72
2020-04-20 44.75 39.77 40.16 42.08 159000.0 42.08
2020-04-17 42.29 38.96 40.13 41.6 88600.0 41.6
2020-04-16 42.37 38.09 41.3 39.44 85800.0 39.44
2020-04-15 42.79 40.28 42.13 41.25 59100.0 41.25
2020-04-14 44.69 41.0 42.24 43.09 128800.0 43.09
2020-04-13 41.64 37.0 39.79 40.9 83800.0 40.9
2020-04-09 42.99 38.33 41.28 40.28 98100.0 40.28
2020-04-08 40.72 36.14 36.14 40.55 90300.0 40.55
2020-04-07 42.84 35.43 39.43 36.24 167900.0 36.24
2020-04-06 42.19 35.56 36.65 38.8 220800.0 38.8
2020-04-03 39.01 32.21 36.5 34.93 122800.0 34.93
2020-04-02 43.22 34.49 42.0 37.26 182300.0 37.26
2020-04-01 45.0 42.72 43.55 43.54 96200.0 43.54
2020-03-31 46.71 43.77 45.58 45.61 141800.0 45.61
2020-03-30 46.4 44.1 44.52 45.79 105400.0 45.79
2020-03-27 46.71 43.53 44.45 44.08 122600.0 44.08
2020-03-26 46.0 41.57 43.77 45.99 60800.0 45.99
2020-03-25 46.5 39.99 43.88 43.52 55400.0 43.52
2020-03-24 44.77 38.51 40.52 44.16 86700.0 44.16
2020-03-23 45.12 37.38 41.0 39.02 79400.0 39.02
2020-03-20 45.0 40.06 40.55 41.04 340300.0 41.04
2020-03-19 47.76 34.11 37.28 40.87 199400.0 40.87
2020-03-18 38.69 32.02 33.0 37.51 127700.0 37.51
2020-03-17 39.34 30.19 31.23 36.05 185100.0 36.05
2020-03-16 38.87 28.03 28.03 30.74 179600.0 30.74
2020-03-13 34.99 28.21 31.19 33.74 225900.0 33.74
2020-03-12 35.84 29.0 34.55 29.01 222400.0 29.01
2020-03-11 39.69 35.59 38.77 37.02 159000.0 37.02
2020-03-10 40.2 35.18 39.53 39.95 144200.0 39.95
2020-03-09 40.2 30.01 36.73 38.16 188100.0 38.16
2020-03-06 43.71 39.76 42.29 40.81 148400.0 40.81
2020-03-05 50.14 42.55 45.0 43.5 152400.0 43.5
2020-03-04 49.2 44.99 46.51 46.14 128500.0 46.14
2020-03-03 50.53 44.16 49.18 45.25 132800.0 45.25
2020-03-02 52.4 47.56 50.79 49.1 139800.0 49.1
2020-02-28 52.78 48.0 49.11 50.25 117300.0 50.25
2020-02-27 58.11 50.0 51.89 50.66 137200.0 50.66
2020-02-26 60.21 50.71 54.64 52.41 123600.0 52.41
2020-02-25 60.0 52.8 55.78 54.38 85200.0 54.38
2020-02-24 59.82 54.75 57.87 55.64 131500.0 55.64
2020-02-21 62.57 57.0 60.14 60.08 127700.0 60.08
2020-02-20 63.34 58.92 60.0 60.15 108400.0 60.15
2020-02-19 70.0 58.74 70.0 58.97 188500.0 58.97
2020-02-18 72.82 68.52 70.83 70.88 163600.0 70.88