Corcept Therapeutics (NQ: CORT )

25.41 +0.09 (+0.38%)
Streaming Delayed Price Updated: 11:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 3.410 3.470 3.280 3.430 584,892 +0.03(+0.88%)
Jan 30, 2012 3.410 3.430 3.210 3.400 310,176 -0.03(-0.87%)
Jan 27, 2012 3.510 3.550 3.290 3.430 574,109 -0.10(-2.83%)
Jan 26, 2012 3.490 3.550 3.470 3.530 294,854 +0.04(+1.15%)
Jan 25, 2012 3.480 3.550 3.410 3.490 610,747 +0.01(+0.29%)
Jan 24, 2012 3.380 3.500 3.250 3.480 272,514 +0.08(+2.35%)
Jan 23, 2012 3.320 3.400 3.250 3.400 126,589 +0.08(+2.41%)
Jan 20, 2012 3.330 3.360 3.290 3.320 138,204 -0.02(-0.60%)
Jan 19, 2012 3.390 3.420 3.290 3.340 150,838 -0.06(-1.76%)
Jan 18, 2012 3.240 3.405 3.135 3.400 313,798 +0.28(+8.97%)
Jan 17, 2012 3.150 3.171 3.050 3.120 351,654 -0.02(-0.64%)
Jan 13, 2012 3.000 3.170 3.000 3.140 233,233 +0.10(+3.29%)
Jan 12, 2012 3.000 3.040 2.920 3.040 216,961 +0.04(+1.33%)
Jan 11, 2012 2.930 3.010 2.720 3.000 673,667 +0.02(+0.67%)
Jan 10, 2012 3.240 3.240 2.820 2.980 588,207 -0.22(-6.88%)
Jan 09, 2012 3.440 3.520 3.170 3.200 267,014 -0.24(-6.98%)
Jan 06, 2012 3.450 3.480 3.430 3.440 171,593 +0.00(+0.00%)
Jan 05, 2012 3.380 3.470 3.370 3.440 429,377 +0.00(+0.00%)
Jan 04, 2012 3.490 3.520 3.430 3.440 46,571 +0.02(+0.58%)
Dec 30, 2011 3.440 3.470 3.380 3.420 111,678 -0.02(-0.58%)
Dec 29, 2011 3.390 3.480 3.370 3.440 64,927 +0.06(+1.78%)
Dec 28, 2011 3.390 3.460 3.350 3.380 74,787 -0.01(-0.29%)
Dec 27, 2011 3.470 3.500 3.304 3.390 408,905 -0.10(-2.87%)
Dec 23, 2011 3.500 3.500 3.400 3.490 120,870 -0.05(-1.41%)
Dec 21, 2011 3.570 3.570 3.470 3.540 75,692 +0.00(+0.00%)
Dec 20, 2011 3.450 3.560 3.400 3.540 219,939 +0.17(+5.04%)
Dec 19, 2011 3.470 3.500 3.370 3.370 125,526 -0.03(-0.88%)
Dec 16, 2011 3.480 3.480 3.340 3.400 461,128 -0.05(-1.45%)
Dec 15, 2011 3.550 3.579 3.370 3.450 130,757 -0.04(-1.15%)
Dec 14, 2011 3.340 3.490 3.320 3.490 188,867 +0.10(+2.95%)
Dec 13, 2011 3.360 3.490 3.340 3.390 194,307 +0.06(+1.80%)
Dec 12, 2011 3.240 3.360 3.210 3.330 114,227 +0.05(+1.52%)
Dec 09, 2011 3.120 3.320 3.110 3.280 94,983 +0.18(+5.81%)
Dec 08, 2011 3.220 3.240 3.100 3.100 100,917 -0.15(-4.62%)
Dec 07, 2011 3.300 3.320 3.190 3.250 116,079 -0.08(-2.40%)
Dec 06, 2011 3.230 3.330 3.220 3.330 97,298 +0.10(+3.10%)
Dec 05, 2011 3.250 3.250 3.160 3.230 102,200 +0.03(+0.94%)
Dec 02, 2011 3.160 3.219 3.160 3.200 108,755 +0.09(+2.89%)
Dec 01, 2011 3.160 3.230 3.050 3.110 159,189 -0.05(-1.58%)
Nov 30, 2011 3.210 3.210 3.100 3.160 332,895 +0.09(+2.93%)
Nov 29, 2011 3.110 3.111 3.020 3.070 57,450 -0.06(-1.92%)
Nov 28, 2011 3.030 3.160 2.970 3.130 248,085 +0.19(+6.46%)
Nov 25, 2011 3.070 3.090 2.930 2.940 76,508 -0.13(-4.23%)
Nov 23, 2011 3.250 3.340 3.070 3.070 160,702 -0.20(-6.12%)
Nov 22, 2011 3.210 3.320 3.170 3.270 228,041 +0.06(+1.87%)
Nov 21, 2011 3.310 3.320 3.160 3.210 140,936 -0.18(-5.31%)
Nov 18, 2011 3.460 3.460 3.340 3.390 107,953 -0.06(-1.74%)
Nov 17, 2011 3.370 3.480 3.350 3.450 124,305 +0.10(+2.99%)
Nov 16, 2011 3.400 3.529 3.350 3.350 108,183 -0.10(-2.90%)
Nov 15, 2011 3.310 3.480 3.220 3.450 102,357 +0.11(+3.29%)
Nov 14, 2011 3.400 3.460 3.290 3.340 94,301 -0.09(-2.62%)
Nov 11, 2011 3.350 3.460 3.300 3.430 98,280 +0.11(+3.31%)
Nov 10, 2011 3.280 3.380 3.200 3.320 99,418 +0.09(+2.79%)
Nov 09, 2011 3.160 3.490 3.110 3.230 191,038 -0.02(-0.62%)
Nov 08, 2011 3.150 3.290 3.150 3.250 146,742 +0.14(+4.50%)
Nov 07, 2011 3.160 3.160 3.030 3.110 91,911 -0.05(-1.58%)
Nov 04, 2011 3.230 3.260 3.150 3.160 112,925 -0.12(-3.66%)
Nov 03, 2011 3.240 3.290 3.150 3.280 166,468 +0.10(+3.14%)
Nov 02, 2011 3.200 3.240 3.130 3.180 89,882 +0.03(+0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.