Corcept Therapeutics (NQ: CORT )

17.19 USD -0.28 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 2.060 2.180 2.030 2.170 502,467 +0.09(+4.58%)
Jan 30, 2013 2.080 2.090 2.030 2.075 406,366 -0.01(-0.72%)
Jan 29, 2013 2.090 2.100 2.010 2.090 819,074 +0.01(+0.48%)
Jan 28, 2013 2.090 2.120 2.030 2.080 866,083 +0.00(+0.00%)
Jan 25, 2013 2.060 2.080 1.920 2.080 806,868 +0.04(+1.96%)
Jan 24, 2013 2.120 2.200 2.000 2.040 914,675 -0.07(-3.32%)
Jan 23, 2013 1.990 2.142 1.990 2.110 967,889 +0.11(+5.50%)
Jan 22, 2013 1.830 2.010 1.820 2.000 1,092,210 +0.18(+9.89%)
Jan 18, 2013 1.850 1.850 1.800 1.820 347,215 -0.03(-1.62%)
Jan 17, 2013 1.940 1.960 1.798 1.850 493,713 -0.09(-4.64%)
Jan 16, 2013 1.970 1.990 1.920 1.940 308,698 +0.00(+0.00%)
Jan 15, 2013 1.980 2.030 1.930 1.940 488,880 -0.06(-3.00%)
Jan 14, 2013 2.000 2.030 1.940 2.000 460,769 +0.03(+1.52%)
Jan 11, 2013 1.920 2.000 1.880 1.970 271,730 +0.07(+3.68%)
Jan 10, 2013 1.960 2.030 1.880 1.900 591,235 -0.04(-2.06%)
Jan 09, 2013 1.730 1.975 1.730 1.940 650,233 +0.18(+10.23%)
Jan 08, 2013 1.820 1.850 1.730 1.760 231,608 -0.06(-3.30%)
Jan 07, 2013 1.890 1.900 1.750 1.820 783,030 -0.05(-2.67%)
Jan 04, 2013 1.780 1.890 1.700 1.870 1,618,777 +0.24(+14.72%)
Jan 03, 2013 1.610 1.660 1.500 1.630 781,474 +0.15(+10.14%)
Jan 02, 2013 1.465 1.520 1.430 1.480 591,076 +0.03(+2.07%)
Dec 31, 2012 1.460 1.470 1.284 1.450 950,497 +0.00(+0.00%)
Dec 28, 2012 1.480 1.500 1.450 1.450 283,683 -0.03(-2.03%)
Dec 27, 2012 1.480 1.540 1.450 1.480 266,548 +0.00(+0.00%)
Dec 26, 2012 1.530 1.550 1.470 1.480 319,938 -0.04(-2.63%)
Dec 24, 2012 1.550 1.560 1.470 1.520 132,079 -0.02(-1.30%)
Dec 21, 2012 1.590 1.590 1.480 1.540 851,107 -0.04(-2.53%)
Dec 20, 2012 1.580 1.590 1.530 1.580 442,868 +0.00(+0.00%)
Dec 19, 2012 1.570 1.580 1.510 1.580 343,067 +0.02(+1.28%)
Dec 18, 2012 1.540 1.590 1.520 1.560 290,627 +0.02(+1.30%)
Dec 17, 2012 1.460 1.540 1.460 1.540 282,554 +0.06(+4.05%)
Dec 14, 2012 1.490 1.530 1.440 1.480 489,395 -0.03(-1.99%)
Dec 13, 2012 1.580 1.620 1.490 1.510 384,833 -0.06(-3.82%)
Dec 12, 2012 1.620 1.620 1.570 1.570 356,944 -0.02(-1.26%)
Dec 11, 2012 1.600 1.640 1.550 1.590 527,209 +0.02(+1.27%)
Dec 10, 2012 1.530 1.620 1.510 1.570 602,873 -0.01(-0.63%)
Dec 07, 2012 1.810 1.850 1.520 1.580 1,370,251 -0.21(-11.73%)
Dec 06, 2012 1.640 1.800 1.580 1.790 1,073,871 +0.14(+8.48%)
Dec 05, 2012 1.520 1.700 1.480 1.650 1,146,100 +0.14(+9.27%)
Dec 04, 2012 1.410 1.750 1.390 1.510 1,441,400 +0.07(+4.86%)
Nov 30, 2012 1.510 1.520 1.390 1.440 700,157 -0.06(-4.00%)
Nov 29, 2012 1.530 1.600 1.470 1.500 630,178 +0.02(+1.35%)
Nov 28, 2012 1.390 1.600 1.380 1.480 713,925 +0.09(+6.47%)
Nov 27, 2012 1.410 1.480 1.380 1.390 493,210 -0.01(-0.71%)
Nov 26, 2012 1.400 1.480 1.380 1.400 507,257 +0.00(+0.00%)
Nov 23, 2012 1.350 1.415 1.350 1.400 465,724 +0.04(+2.94%)
Nov 21, 2012 1.400 1.420 1.325 1.360 958,457 -0.03(-2.16%)
Nov 20, 2012 1.300 1.410 1.270 1.390 2,382,033 +0.09(+6.92%)
Nov 19, 2012 1.350 1.520 1.280 1.300 640,320 -0.01(-0.76%)
Nov 16, 2012 1.280 1.340 1.280 1.310 410,571 +0.02(+1.55%)
Nov 15, 2012 1.320 1.360 1.280 1.290 577,670 -0.04(-3.01%)
Nov 14, 2012 1.360 1.370 1.330 1.330 196,460 -0.03(-2.21%)
Nov 13, 2012 1.350 1.410 1.330 1.360 397,167 +0.01(+0.74%)
Nov 12, 2012 1.320 1.430 1.300 1.350 802,772 +0.04(+3.05%)
Nov 09, 2012 1.330 1.420 1.300 1.310 470,537 -0.01(-0.76%)
Nov 08, 2012 1.540 1.590 1.280 1.320 1,153,529 -0.28(-17.50%)
Nov 07, 2012 1.890 1.890 1.570 1.600 971,917 -0.30(-15.79%)
Nov 06, 2012 2.000 2.010 1.860 1.900 327,029 -0.06(-3.06%)
Nov 05, 2012 1.830 2.040 1.830 1.960 431,381 +0.01(+0.46%)
Nov 02, 2012 2.230 2.250 1.950 1.951 608,803 -0.29(-12.90%)
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.