Corcept Therapeutics (NQ: CORT )

25.19 -0.13 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 3.580 3.630 3.550 3.630 26,975 +0.04(+1.11%)
Oct 30, 2007 3.570 3.630 3.550 3.590 56,111 +0.02(+0.56%)
Oct 29, 2007 3.610 3.630 3.550 3.570 52,453 -0.06(-1.65%)
Oct 26, 2007 3.730 3.730 3.570 3.630 33,136 -0.06(-1.63%)
Oct 25, 2007 3.820 3.940 3.620 3.690 36,675 -0.14(-3.66%)
Oct 24, 2007 3.570 3.870 3.560 3.830 62,557 +0.26(+7.28%)
Oct 23, 2007 3.590 3.650 3.550 3.570 79,472 -0.03(-0.83%)
Oct 22, 2007 3.800 3.800 3.510 3.600 114,400 -0.23(-6.01%)
Oct 19, 2007 3.860 3.970 3.820 3.830 55,381 -0.13(-3.28%)
Oct 18, 2007 3.860 4.010 3.761 3.960 58,825 +0.12(+3.13%)
Oct 17, 2007 4.010 4.040 3.810 3.840 67,818 -0.17(-4.24%)
Oct 16, 2007 3.850 4.120 3.850 4.010 60,508 +0.19(+4.97%)
Oct 15, 2007 4.180 4.199 3.810 3.820 165,313 -0.36(-8.61%)
Oct 12, 2007 4.350 4.382 4.160 4.180 148,693 -0.17(-3.91%)
Oct 11, 2007 4.750 4.820 4.350 4.350 185,007 -0.38(-8.03%)
Oct 10, 2007 4.860 4.860 4.600 4.730 92,647 -0.17(-3.47%)
Oct 09, 2007 4.890 5.000 4.710 4.900 97,356 +0.06(+1.24%)
Oct 08, 2007 4.500 4.850 4.500 4.840 105,260 +0.30(+6.61%)
Oct 05, 2007 4.780 4.840 4.510 4.540 149,946 -0.22(-4.62%)
Oct 04, 2007 4.770 4.990 4.670 4.760 63,779 -0.09(-1.86%)
Oct 03, 2007 4.850 5.030 4.700 4.850 96,970 -0.01(-0.21%)
Oct 02, 2007 5.190 5.190 4.750 4.860 197,339 -0.24(-4.71%)
Oct 01, 2007 5.040 5.250 4.950 5.100 244,013 +0.20(+4.08%)
Sep 28, 2007 4.500 5.160 4.500 4.900 582,925 +0.40(+8.89%)
Sep 27, 2007 4.510 4.700 4.360 4.500 96,130 +0.01(+0.22%)
Sep 26, 2007 4.600 4.600 4.350 4.490 153,116 -0.05(-1.10%)
Sep 25, 2007 4.770 4.770 4.490 4.540 136,405 -0.16(-3.40%)
Sep 24, 2007 4.900 4.900 4.600 4.700 191,259 -0.10(-2.08%)
Sep 21, 2007 4.540 4.800 4.401 4.800 297,681 +0.43(+9.84%)
Sep 20, 2007 4.050 4.590 4.050 4.370 296,704 +0.27(+6.59%)
Sep 19, 2007 4.120 4.195 3.950 4.100 154,413 +0.02(+0.49%)
Sep 18, 2007 3.930 4.080 3.920 4.080 195,493 +0.09(+2.26%)
Sep 17, 2007 4.060 4.090 3.610 3.990 305,194 -0.07(-1.72%)
Sep 14, 2007 4.450 4.450 3.920 4.060 530,001 -0.38(-8.56%)
Sep 13, 2007 3.950 4.630 3.810 4.440 1,762,206 +0.59(+15.32%)
Sep 12, 2007 4.500 4.576 3.760 3.850 851,780 -0.83(-17.73%)
Sep 11, 2007 3.490 6.850 3.460 4.680 3,289,415 +1.28(+37.64%)
Sep 10, 2007 3.270 3.500 3.251 3.400 100,812 +0.16(+4.94%)
Sep 07, 2007 3.220 3.290 3.160 3.240 92,094 +0.04(+1.25%)
Sep 06, 2007 3.270 3.322 3.050 3.200 81,406 -0.01(-0.31%)
Sep 05, 2007 3.050 3.340 3.050 3.210 111,324 +0.16(+5.25%)
Sep 04, 2007 3.210 3.340 3.050 3.050 149,000 -0.16(-4.98%)
Aug 31, 2007 3.460 3.460 3.210 3.210 192,361 -0.02(-0.62%)
Aug 30, 2007 3.230 3.820 3.220 3.230 313,376 +0.02(+0.62%)
Aug 29, 2007 2.920 3.249 2.870 3.210 267,799 +0.34(+11.85%)
Aug 28, 2007 2.940 2.940 2.770 2.870 132,227 -0.09(-3.04%)
Aug 27, 2007 2.690 3.000 2.660 2.960 265,780 +0.34(+12.98%)
Aug 24, 2007 2.600 2.660 2.580 2.620 40,121 +0.04(+1.55%)
Aug 23, 2007 2.700 2.700 2.550 2.580 69,464 -0.07(-2.64%)
Aug 22, 2007 2.540 2.690 2.530 2.650 86,028 +0.21(+8.61%)
Aug 21, 2007 2.250 2.500 2.250 2.440 113,080 +0.21(+9.42%)
Aug 20, 2007 2.200 2.310 2.190 2.230 33,738 +0.01(+0.45%)
Aug 17, 2007 2.100 2.480 2.100 2.220 61,108 +0.17(+8.29%)
Aug 16, 2007 2.010 2.310 2.000 2.050 53,716 -0.01(-0.49%)
Aug 15, 2007 2.240 2.340 2.020 2.060 75,377 -0.21(-9.25%)
Aug 14, 2007 2.550 2.550 2.200 2.270 83,925 -0.28(-10.98%)
Aug 13, 2007 2.500 2.650 2.410 2.550 140,267 +0.18(+7.59%)
Aug 10, 2007 2.250 2.400 2.150 2.370 31,904 +0.12(+5.33%)
Aug 09, 2007 2.190 2.250 2.190 2.250 20,467 +0.01(+0.45%)
Aug 08, 2007 2.060 2.250 1.960 2.240 69,786 +0.18(+8.74%)
Aug 07, 2007 1.930 2.100 1.930 2.060 48,667 +0.13(+6.74%)
Aug 06, 2007 2.000 2.000 1.900 1.930 61,513 -0.08(-3.98%)
Aug 03, 2007 2.040 2.200 2.010 2.010 56,766 -0.13(-6.07%)
Aug 02, 2007 2.170 2.200 2.100 2.140 38,905 -0.03(-1.38%)
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.