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 29, 2004 6.792 7.000 6.792 6.875 3,700 -0.12(-1.79%)
Oct 28, 2004 6.740 7.000 6.740 7.000 9,600 -0.03(-0.43%)
Oct 27, 2004 7.150 7.150 6.450 7.030 7,400 +0.03(+0.43%)
Oct 26, 2004 6.800 7.000 6.800 7.000 2,100 +0.00(+0.00%)
Oct 25, 2004 7.130 7.130 6.840 7.000 8,300 +0.00(+0.00%)
Oct 22, 2004 6.750 7.090 6.750 7.000 8,300 +0.00(+0.00%)
Oct 21, 2004 6.910 7.120 6.780 7.000 3,700 -0.01(-0.14%)
Oct 20, 2004 6.820 7.130 6.790 7.010 19,900 +0.08(+1.15%)
Oct 19, 2004 7.005 7.170 6.750 6.930 12,400 -0.03(-0.43%)
Oct 18, 2004 6.870 7.070 6.860 6.960 1,000 -0.24(-3.33%)
Oct 15, 2004 7.000 7.200 6.950 7.200 13,400 +0.20(+2.86%)
Oct 14, 2004 7.000 7.110 6.840 7.000 6,200 -0.08(-1.13%)
Oct 13, 2004 7.180 7.180 6.670 7.080 17,800 -0.02(-0.28%)
Oct 12, 2004 7.100 7.100 6.500 7.100 10,500 +0.27(+3.95%)
Oct 11, 2004 6.900 7.090 6.500 6.830 12,000 -0.33(-4.61%)
Oct 08, 2004 7.500 7.530 6.750 7.160 12,000 -0.61(-7.85%)
Oct 07, 2004 7.890 7.890 7.280 7.770 12,700 +0.04(+0.52%)
Oct 06, 2004 7.510 7.730 7.500 7.730 4,700 +0.15(+1.98%)
Oct 05, 2004 7.720 7.750 7.430 7.580 5,500 +0.13(+1.74%)
Oct 04, 2004 7.400 7.890 7.370 7.450 18,000 -0.05(-0.67%)
Oct 01, 2004 7.500 7.620 7.110 7.500 14,800 -0.34(-4.34%)
Sep 30, 2004 7.210 7.840 6.560 7.840 95,500 +0.09(+1.16%)
Sep 29, 2004 7.260 7.750 7.260 7.750 30,600 -0.10(-1.27%)
Sep 28, 2004 6.530 7.850 6.530 7.850 6,700 +0.80(+11.35%)
Sep 27, 2004 6.800 7.050 6.661 7.050 6,800 +0.11(+1.59%)
Sep 24, 2004 6.910 7.020 6.810 6.940 4,600 -0.66(-8.68%)
Sep 23, 2004 6.960 7.600 6.960 7.600 5,200 +0.21(+2.84%)
Sep 22, 2004 7.831 7.831 6.550 7.390 23,800 +0.08(+1.09%)
Sep 21, 2004 7.900 7.900 7.080 7.310 32,200 -0.58(-7.35%)
Sep 20, 2004 7.860 7.900 7.620 7.890 7,000 +0.00(+0.00%)
Sep 17, 2004 7.830 7.900 7.510 7.890 15,400 -0.01(-0.13%)
Sep 16, 2004 7.870 8.000 7.620 7.900 6,456 -0.09(-1.13%)
Sep 15, 2004 7.770 7.990 7.521 7.990 8,600 -0.01(-0.12%)
Sep 14, 2004 7.790 8.000 7.400 8.000 8,400 +0.10(+1.27%)
Sep 13, 2004 7.900 8.000 7.800 7.900 7,700 +0.00(+0.00%)
Sep 10, 2004 7.900 7.900 7.580 7.900 14,800 +0.15(+1.94%)
Sep 09, 2004 7.300 8.000 7.290 7.750 7,100 -0.10(-1.27%)
Sep 08, 2004 7.760 7.900 7.500 7.850 4,300 -0.05(-0.63%)
Sep 07, 2004 7.990 7.990 7.310 7.900 9,200 +0.14(+1.80%)
Sep 03, 2004 8.000 8.000 7.300 7.760 10,100 -0.34(-4.20%)
Sep 02, 2004 7.750 8.200 7.070 8.100 26,600 +0.38(+4.92%)
Sep 01, 2004 8.300 8.500 7.040 7.720 57,400 -0.58(-6.99%)
Aug 31, 2004 8.350 8.350 6.870 8.300 46,800 -0.30(-3.49%)
Aug 30, 2004 7.640 8.980 7.500 8.600 93,800 +1.16(+15.59%)
Aug 27, 2004 6.880 7.500 6.780 7.440 8,000 +0.69(+10.22%)
Aug 26, 2004 6.470 6.750 6.430 6.750 7,800 +0.30(+4.65%)
Aug 25, 2004 6.300 6.470 6.300 6.450 27,600 +0.05(+0.78%)
Aug 24, 2004 6.480 6.480 6.130 6.400 6,300 +0.08(+1.27%)
Aug 23, 2004 6.375 6.480 6.310 6.320 2,200 -0.08(-1.25%)
Aug 20, 2004 6.490 6.490 6.390 6.400 5,200 -0.08(-1.23%)
Aug 19, 2004 6.420 6.480 6.420 6.480 200 +0.00(+0.00%)
Aug 18, 2004 6.130 6.500 6.130 6.480 7,100 +0.30(+4.85%)
Aug 17, 2004 6.180 6.180 6.080 6.180 2,800 +0.10(+1.64%)
Aug 16, 2004 6.290 6.300 6.000 6.080 8,800 -0.16(-2.56%)
Aug 13, 2004 6.400 6.500 6.000 6.240 5,100 -0.06(-0.95%)
Aug 12, 2004 6.240 6.400 5.920 6.300 7,300 -0.15(-2.33%)
Aug 11, 2004 5.950 6.450 5.950 6.450 10,900 +0.38(+6.26%)
Aug 10, 2004 6.080 6.150 5.910 6.070 12,000 +0.19(+3.23%)
Aug 09, 2004 6.540 6.540 5.670 5.880 20,400 -0.81(-12.11%)
Aug 06, 2004 5.820 6.690 5.800 6.690 9,000 +0.59(+9.67%)
Aug 05, 2004 6.350 6.350 5.740 6.100 4,800 -0.20(-3.17%)
Aug 04, 2004 6.110 6.300 5.970 6.300 4,400 +0.00(+0.00%)
Aug 03, 2004 6.220 6.300 5.960 6.300 6,200 -0.05(-0.79%)
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.