Corcept Therapeutics (NQ: CORT )

25.24 -0.08 (-0.32%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 2.100 2.160 2.100 2.150 0 +0.05(+2.38%)
Nov 27, 2013 2.060 2.100 2.010 2.100 0 +0.05(+2.44%)
Nov 26, 2013 2.030 2.080 2.000 2.050 0 +0.01(+0.49%)
Nov 25, 2013 2.060 2.070 1.990 2.040 137,221 -0.01(-0.49%)
Nov 22, 2013 1.980 2.090 1.970 2.050 0 +0.06(+3.02%)
Nov 21, 2013 1.910 2.000 1.880 1.990 213,384 +0.10(+5.29%)
Nov 20, 2013 1.940 2.060 1.860 1.890 0 -0.03(-1.56%)
Nov 19, 2013 1.870 1.960 1.860 1.920 111,238 +0.06(+3.23%)
Nov 18, 2013 1.890 1.970 1.840 1.860 0 -0.06(-3.12%)
Nov 15, 2013 1.720 1.940 1.720 1.920 0 +0.19(+10.98%)
Nov 14, 2013 1.800 1.820 1.660 1.730 116,429 -0.07(-3.89%)
Nov 12, 2013 1.760 1.800 1.730 1.800 0 +0.02(+1.12%)
Nov 11, 2013 1.630 1.800 1.630 1.780 0 +0.13(+7.88%)
Nov 08, 2013 1.600 1.780 1.600 1.650 0 +0.05(+3.12%)
Nov 07, 2013 1.670 1.670 1.600 1.600 77,348 -0.04(-2.44%)
Nov 06, 2013 1.680 1.680 1.620 1.640 31,088 -0.02(-1.20%)
Nov 05, 2013 1.670 1.722 1.650 1.660 29,803 -0.01(-0.60%)
Nov 04, 2013 1.700 1.700 1.640 1.670 72,032 +0.00(+0.00%)
Nov 01, 2013 1.680 1.710 1.610 1.670 0 -0.02(-1.18%)
Oct 31, 2013 1.700 1.730 1.670 1.690 0 -0.02(-1.17%)
Oct 30, 2013 1.780 1.800 1.700 1.710 135,746 -0.06(-3.39%)
Oct 29, 2013 1.850 1.850 1.770 1.770 0 -0.06(-3.28%)
Oct 28, 2013 1.840 1.870 1.810 1.830 0 -0.02(-1.08%)
Oct 25, 2013 1.840 1.855 1.765 1.850 0 +0.03(+1.65%)
Oct 24, 2013 1.730 1.850 1.730 1.820 163,535 +0.08(+4.60%)
Oct 23, 2013 1.730 1.750 1.710 1.740 65,381 +0.00(+0.00%)
Oct 22, 2013 1.760 1.760 1.710 1.740 75,561 -0.01(-0.57%)
Oct 21, 2013 1.700 1.750 1.670 1.750 218,313 +0.06(+3.55%)
Oct 18, 2013 1.710 1.710 1.650 1.690 183,376 -0.01(-0.59%)
Oct 17, 2013 1.700 1.730 1.690 1.700 122,265 -0.02(-1.16%)
Oct 16, 2013 1.730 1.760 1.700 1.720 114,393 +0.01(+0.58%)
Oct 15, 2013 1.750 1.770 1.710 1.710 95,998 -0.03(-1.72%)
Oct 14, 2013 1.710 1.750 1.700 1.740 69,974 +0.02(+1.16%)
Oct 11, 2013 1.630 1.730 1.630 1.720 0 +0.07(+4.24%)
Oct 10, 2013 1.630 1.680 1.610 1.650 99,114 +0.02(+1.23%)
Oct 09, 2013 1.660 1.660 1.620 1.630 0 -0.01(-0.61%)
Oct 08, 2013 1.670 1.690 1.640 1.640 76,181 -0.02(-1.20%)
Oct 07, 2013 1.630 1.670 1.610 1.660 0 +0.01(+0.61%)
Oct 04, 2013 1.600 1.660 1.600 1.650 0 +0.04(+2.48%)
Oct 03, 2013 1.590 1.630 1.590 1.610 0 +0.01(+0.63%)
Oct 02, 2013 1.600 1.610 1.600 1.600 230,826 -0.01(-0.62%)
Oct 01, 2013 1.600 1.610 1.570 1.610 128,994 +0.00(+0.00%)
Sep 27, 2013 1.600 1.630 1.600 1.610 0 +0.00(+0.00%)
Sep 26, 2013 1.690 1.690 1.590 1.610 155,211 -0.07(-4.17%)
Sep 25, 2013 1.670 1.680 1.660 1.680 67,513 +0.00(+0.00%)
Sep 24, 2013 1.680 1.680 1.560 1.680 79,399 -0.01(-0.59%)
Sep 23, 2013 1.640 1.690 1.630 1.690 58,901 +0.05(+3.05%)
Sep 20, 2013 1.650 1.680 1.590 1.640 0 -0.01(-0.61%)
Sep 19, 2013 1.710 1.730 1.620 1.650 135,577 -0.06(-3.51%)
Sep 18, 2013 1.730 1.750 1.684 1.710 0 -0.02(-1.16%)
Sep 17, 2013 1.690 1.730 1.670 1.730 0 +0.04(+2.37%)
Sep 16, 2013 1.750 1.760 1.680 1.690 0 -0.06(-3.43%)
Sep 13, 2013 1.750 1.770 1.717 1.750 0 +0.01(+0.57%)
Sep 12, 2013 1.700 1.750 1.700 1.740 0 +0.03(+1.75%)
Sep 11, 2013 1.730 1.750 1.680 1.710 0 -0.03(-1.72%)
Sep 10, 2013 1.770 1.770 1.720 1.740 57,841 -0.01(-0.57%)
Sep 09, 2013 1.730 1.750 1.710 1.750 0 +0.02(+1.16%)
Sep 06, 2013 1.720 1.740 1.630 1.730 0 +0.03(+1.76%)
Sep 05, 2013 1.660 1.710 1.591 1.700 63,402 +0.03(+1.80%)
Sep 04, 2013 1.670 1.720 1.620 1.670 0 +0.01(+0.60%)
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.