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, 2014 3.500 3.500 3.170 3.250 290,157 -0.21(-6.07%)
Oct 30, 2014 3.150 3.470 3.150 3.460 334,576 +0.27(+8.46%)
Oct 29, 2014 3.210 3.240 3.090 3.190 210,061 +0.01(+0.31%)
Oct 28, 2014 3.080 3.190 3.050 3.180 190,655 +0.06(+1.92%)
Oct 27, 2014 2.990 3.170 3.030 3.120 98,902 +0.09(+2.97%)
Oct 24, 2014 3.040 3.110 2.990 3.030 128,263 +0.01(+0.33%)
Oct 23, 2014 2.990 3.150 2.924 3.020 146,544 +0.06(+2.03%)
Oct 22, 2014 3.010 3.080 2.920 2.960 193,114 -0.05(-1.66%)
Oct 21, 2014 3.000 3.070 2.960 3.010 182,609 +0.01(+0.33%)
Oct 20, 2014 2.880 3.080 2.880 3.000 183,706 +0.08(+2.74%)
Oct 17, 2014 3.240 3.330 2.920 2.920 860,745 -0.27(-8.46%)
Oct 16, 2014 2.970 3.250 2.880 3.190 309,263 +0.19(+6.33%)
Oct 15, 2014 2.960 3.090 2.840 3.000 384,261 +0.00(+0.00%)
Oct 14, 2014 2.880 3.250 2.880 3.000 676,899 +0.18(+6.38%)
Oct 13, 2014 2.780 2.910 2.697 2.820 177,989 +0.02(+0.71%)
Oct 10, 2014 2.740 2.900 2.720 2.800 143,227 +0.02(+0.72%)
Oct 09, 2014 2.830 2.890 2.770 2.780 179,716 -0.06(-2.11%)
Oct 08, 2014 2.680 2.880 2.620 2.840 167,290 +0.17(+6.37%)
Oct 07, 2014 2.730 2.790 2.640 2.670 111,360 -0.06(-2.20%)
Oct 06, 2014 2.790 2.880 2.730 2.730 117,056 -0.08(-2.85%)
Oct 03, 2014 2.760 2.840 2.730 2.810 209,753 +0.10(+3.69%)
Oct 02, 2014 2.630 2.760 2.590 2.710 136,532 +0.09(+3.44%)
Oct 01, 2014 2.690 2.730 2.620 2.620 151,356 -0.06(-2.24%)
Sep 30, 2014 2.760 2.795 2.670 2.680 210,272 -0.09(-3.25%)
Sep 29, 2014 2.720 2.780 2.712 2.770 89,536 +0.01(+0.36%)
Sep 26, 2014 2.720 2.780 2.620 2.760 89,336 +0.04(+1.47%)
Sep 25, 2014 2.780 2.800 2.679 2.720 133,600 -0.08(-2.86%)
Sep 24, 2014 2.730 2.860 2.710 2.800 107,961 +0.09(+3.32%)
Sep 23, 2014 2.730 2.810 2.660 2.710 141,530 -0.04(-1.45%)
Sep 22, 2014 2.790 2.810 2.680 2.750 119,642 -0.08(-2.83%)
Sep 19, 2014 2.710 2.890 2.710 2.830 404,945 +0.13(+4.81%)
Sep 18, 2014 2.780 2.830 2.669 2.700 112,360 -0.08(-2.88%)
Sep 17, 2014 2.710 2.820 2.690 2.780 62,577 +0.07(+2.58%)
Sep 16, 2014 2.740 2.750 2.690 2.710 45,492 -0.03(-1.09%)
Sep 15, 2014 2.750 2.780 2.620 2.740 167,033 +0.00(+0.00%)
Sep 12, 2014 2.810 2.830 2.740 2.740 72,604 -0.07(-2.49%)
Sep 11, 2014 2.770 2.830 2.750 2.810 105,746 +0.01(+0.36%)
Sep 10, 2014 2.730 2.810 2.700 2.800 81,843 +0.08(+2.94%)
Sep 09, 2014 2.790 2.790 2.650 2.720 178,286 -0.07(-2.51%)
Sep 08, 2014 2.700 2.790 2.680 2.790 116,288 +0.10(+3.72%)
Sep 05, 2014 2.630 2.740 2.592 2.690 104,645 +0.04(+1.51%)
Sep 04, 2014 2.770 2.790 2.640 2.650 118,319 -0.10(-3.81%)
Sep 03, 2014 2.810 2.932 2.720 2.755 219,951 -0.04(-1.61%)
Sep 02, 2014 2.760 2.845 2.721 2.800 160,804 +0.04(+1.45%)
Aug 29, 2014 2.770 2.760 2.760 2.760 113,300 -0.01(-0.36%)
Aug 28, 2014 2.840 2.850 2.740 2.770 203,472 -0.09(-3.15%)
Aug 27, 2014 2.810 2.900 2.783 2.860 114,026 +0.06(+2.14%)
Aug 26, 2014 2.810 2.870 2.760 2.800 228,206 -0.01(-0.36%)
Aug 25, 2014 2.700 2.880 2.680 2.810 196,003 +0.11(+4.07%)
Aug 22, 2014 2.720 2.780 2.650 2.700 142,709 -0.04(-1.46%)
Aug 21, 2014 2.930 2.930 2.750 2.740 313,269 -0.21(-7.12%)
Aug 20, 2014 2.810 2.990 2.800 2.950 238,046 +0.12(+4.24%)
Aug 19, 2014 2.790 2.830 2.780 2.830 92,654 +0.03(+1.07%)
Aug 18, 2014 2.780 2.900 2.770 2.800 280,136 +0.04(+1.45%)
Aug 15, 2014 2.760 2.780 2.620 2.760 336,641 +0.05(+1.85%)
Aug 14, 2014 2.780 2.810 2.630 2.710 194,558 -0.06(-2.17%)
Aug 13, 2014 2.550 2.820 2.550 2.770 288,507 +0.24(+9.49%)
Aug 12, 2014 2.720 2.780 2.500 2.530 252,262 -0.21(-7.66%)
Aug 11, 2014 2.590 2.920 2.560 2.740 301,191 +0.20(+7.87%)
Aug 08, 2014 2.600 2.670 2.510 2.540 171,779 -0.07(-2.68%)
Aug 07, 2014 2.690 2.780 2.560 2.610 324,976 -0.13(-4.74%)
Aug 06, 2014 2.360 3.020 2.360 2.740 1,076,749 +0.41(+17.60%)
Aug 05, 2014 2.360 2.420 2.320 2.330 197,810 -0.07(-2.92%)
Aug 04, 2014 2.440 2.450 2.350 2.400 187,318 -0.01(-0.41%)
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.