Corcept Therapeutics (NQ: CORT )

25.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 2.040 2.240 2.020 2.020 65,225 -0.02(-0.98%)
Oct 29, 2009 2.120 2.200 2.040 2.040 63,802 -0.10(-4.67%)
Oct 28, 2009 2.310 2.350 2.130 2.140 41,611 -0.12(-5.31%)
Oct 27, 2009 2.530 2.530 2.050 2.260 169,140 -0.28(-11.02%)
Oct 26, 2009 2.850 2.850 2.400 2.540 192,603 -0.14(-5.22%)
Oct 23, 2009 2.850 3.100 2.570 2.680 562,251 +0.09(+3.47%)
Oct 22, 2009 2.180 2.690 2.160 2.590 309,393 +0.47(+22.17%)
Oct 21, 2009 1.880 2.220 1.880 2.120 179,901 +0.27(+14.59%)
Oct 20, 2009 1.870 1.900 1.810 1.850 27,032 +0.06(+3.35%)
Oct 19, 2009 1.810 1.810 1.659 1.790 41,625 +0.14(+8.48%)
Oct 16, 2009 1.595 1.690 1.580 1.650 40,787 +0.07(+4.43%)
Oct 15, 2009 1.610 1.650 1.570 1.580 30,614 -0.09(-5.39%)
Oct 14, 2009 1.680 1.700 1.550 1.670 104,656 -0.05(-2.91%)
Oct 13, 2009 1.400 2.000 1.400 1.720 503,999 +0.34(+24.64%)
Oct 12, 2009 1.390 1.390 1.380 1.380 7,002 -0.02(-1.43%)
Oct 09, 2009 1.420 1.420 1.400 1.400 6,100 -0.01(-0.71%)
Oct 08, 2009 1.490 1.490 1.400 1.410 11,404 -0.04(-2.76%)
Oct 07, 2009 1.520 1.520 1.450 1.450 4,775 -0.10(-6.45%)
Oct 06, 2009 1.410 1.550 1.410 1.550 7,940 +0.19(+13.96%)
Oct 05, 2009 1.410 1.450 1.360 1.360 9,800 -0.08(-5.42%)
Oct 02, 2009 1.460 1.460 1.360 1.438 7,900 -0.02(-1.51%)
Oct 01, 2009 1.540 1.540 1.450 1.460 13,065 -0.04(-2.67%)
Sep 30, 2009 1.500 1.550 1.500 1.500 6,460 +0.05(+3.45%)
Sep 29, 2009 1.490 1.540 1.450 1.450 14,070 -0.09(-5.84%)
Sep 28, 2009 1.420 1.540 1.420 1.540 11,747 +0.09(+6.20%)
Sep 25, 2009 1.390 1.450 1.390 1.450 4,418 +0.05(+3.57%)
Sep 24, 2009 1.480 1.490 1.380 1.400 10,764 -0.09(-6.04%)
Sep 23, 2009 1.480 1.500 1.450 1.490 18,028 +0.01(+0.68%)
Sep 22, 2009 1.470 1.480 1.400 1.480 14,729 +0.00(+0.00%)
Sep 21, 2009 1.400 1.499 1.400 1.480 17,288 +0.08(+5.71%)
Sep 18, 2009 1.580 1.590 1.380 1.400 78,623 -0.19(-11.95%)
Sep 17, 2009 1.560 1.590 1.500 1.590 16,587 +0.03(+1.92%)
Sep 16, 2009 1.630 1.630 1.500 1.560 33,630 -0.09(-5.45%)
Sep 15, 2009 1.380 1.650 1.380 1.650 167,917 +0.25(+17.86%)
Sep 14, 2009 1.330 1.400 1.210 1.400 44,102 +0.22(+18.64%)
Sep 11, 2009 1.380 1.500 1.180 1.180 75,288 -0.16(-11.94%)
Sep 10, 2009 1.100 1.350 1.020 1.340 65,665 +0.22(+19.64%)
Sep 09, 2009 1.140 1.140 1.080 1.120 14,698 -0.02(-1.75%)
Sep 08, 2009 1.140 1.140 1.069 1.140 12,003 +0.09(+8.56%)
Sep 04, 2009 1.100 1.140 1.010 1.050 17,778 -0.03(-2.78%)
Sep 03, 2009 1.060 1.085 1.000 1.080 5,100 -0.05(-4.42%)
Sep 02, 2009 1.100 1.130 1.100 1.130 1,900 +0.07(+6.60%)
Sep 01, 2009 1.140 1.140 1.060 1.060 35,100 -0.04(-3.64%)
Aug 31, 2009 1.090 1.150 1.080 1.100 12,364 -0.04(-3.51%)
Aug 28, 2009 1.110 1.150 1.110 1.140 9,025 +0.04(+3.64%)
Aug 27, 2009 1.060 1.110 1.060 1.100 5,088 +0.03(+2.80%)
Aug 26, 2009 1.040 1.070 1.000 1.070 3,686 +0.00(+0.00%)
Aug 25, 2009 1.058 1.090 1.000 1.070 9,550 +0.05(+4.90%)
Aug 24, 2009 1.110 1.120 1.020 1.020 13,684 -0.09(-8.11%)
Aug 21, 2009 1.150 1.150 1.109 1.110 5,400 -0.06(-5.13%)
Aug 20, 2009 1.180 1.190 1.160 1.170 5,201 -0.01(-0.85%)
Aug 19, 2009 1.100 1.180 1.100 1.180 17,900 +0.12(+11.32%)
Aug 18, 2009 1.070 1.080 1.060 1.060 7,100 +0.00(+0.00%)
Aug 17, 2009 1.060 1.070 1.050 1.060 1,411 -0.05(-4.50%)
Aug 14, 2009 1.100 1.110 1.098 1.110 1,273 +0.01(+0.91%)
Aug 13, 2009 1.100 1.100 1.010 1.100 14,046 +0.04(+3.77%)
Aug 12, 2009 1.110 1.111 1.030 1.060 16,262 -0.05(-4.50%)
Aug 11, 2009 1.110 1.130 1.030 1.110 21,256 +0.00(+0.00%)
Aug 10, 2009 1.140 1.150 1.080 1.110 9,039 +0.00(+0.00%)
Aug 07, 2009 1.070 1.110 1.050 1.110 6,700 -0.03(-2.63%)
Aug 06, 2009 1.080 1.140 1.060 1.140 12,619 +0.03(+2.70%)
Aug 05, 2009 1.050 1.110 0.9800 1.110 10,393 +0.04(+3.74%)
Aug 04, 2009 1.050 1.070 1.020 1.070 9,450 +0.06(+5.94%)
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.