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 (%)
Dec 31, 2009 2.850 2.780 2.780 2.780 16,200 -0.03(-1.07%)
Dec 30, 2009 2.950 2.950 2.740 2.810 32,142 -0.09(-3.10%)
Dec 29, 2009 2.850 2.900 2.799 2.900 12,607 +0.05(+1.75%)
Dec 28, 2009 2.780 2.850 2.770 2.850 64,811 +0.07(+2.52%)
Dec 24, 2009 2.750 2.800 2.690 2.780 38,015 +0.14(+5.30%)
Dec 23, 2009 2.600 2.730 2.582 2.640 36,594 +0.13(+5.26%)
Dec 22, 2009 2.690 2.690 2.431 2.508 23,311 -0.08(-3.17%)
Dec 21, 2009 2.620 2.700 2.430 2.590 21,466 +0.01(+0.39%)
Dec 18, 2009 2.370 2.620 2.270 2.580 24,998 +0.26(+11.21%)
Dec 17, 2009 2.450 2.460 2.250 2.320 16,597 -0.13(-5.31%)
Dec 16, 2009 2.515 2.610 2.450 2.450 18,036 -0.05(-2.00%)
Dec 15, 2009 2.450 2.590 2.440 2.500 46,145 +0.01(+0.40%)
Dec 14, 2009 2.480 2.490 2.320 2.490 28,798 +0.13(+5.51%)
Dec 11, 2009 2.420 2.420 2.300 2.360 26,204 +0.00(+0.00%)
Dec 10, 2009 2.420 2.500 2.311 2.360 13,511 -0.01(-0.42%)
Dec 09, 2009 2.470 2.550 2.360 2.370 42,705 -0.08(-3.27%)
Dec 08, 2009 2.390 2.481 2.310 2.450 50,356 +0.07(+2.94%)
Dec 07, 2009 2.350 2.380 2.250 2.380 25,949 +0.08(+3.48%)
Dec 04, 2009 2.300 2.400 2.250 2.300 25,201 +0.00(+0.00%)
Dec 03, 2009 2.410 2.410 2.270 2.300 29,151 -0.04(-1.71%)
Dec 02, 2009 2.250 2.340 2.230 2.340 31,310 +0.14(+6.36%)
Dec 01, 2009 2.230 2.280 2.140 2.200 24,890 -0.04(-1.79%)
Nov 30, 2009 2.040 2.240 2.030 2.240 45,712 +0.17(+7.95%)
Nov 27, 2009 2.020 2.075 2.020 2.075 18,300 -0.01(-0.72%)
Nov 25, 2009 2.100 2.200 2.060 2.090 12,598 +0.02(+0.97%)
Nov 24, 2009 2.100 2.100 2.060 2.070 2,981 -0.04(-1.90%)
Nov 23, 2009 2.090 2.110 2.080 2.110 5,563 +0.05(+2.43%)
Nov 20, 2009 2.110 2.120 2.060 2.060 26,305 -0.19(-8.44%)
Nov 19, 2009 2.140 2.250 2.102 2.250 7,541 +0.05(+2.27%)
Nov 18, 2009 2.130 2.250 2.130 2.200 29,541 +0.03(+1.38%)
Nov 17, 2009 2.190 2.190 2.100 2.170 21,528 +0.01(+0.46%)
Nov 16, 2009 2.250 2.250 2.052 2.160 16,455 -0.09(-4.00%)
Nov 13, 2009 2.100 2.250 2.050 2.250 19,335 +0.15(+7.14%)
Nov 12, 2009 2.070 2.170 2.040 2.100 20,465 -0.02(-0.94%)
Nov 11, 2009 2.250 2.250 2.020 2.120 46,950 -0.17(-7.22%)
Nov 10, 2009 2.200 2.350 2.150 2.285 25,327 +0.06(+2.47%)
Nov 09, 2009 2.320 2.390 2.180 2.230 26,921 -0.07(-3.04%)
Nov 06, 2009 2.280 2.400 2.200 2.300 27,978 -0.04(-1.71%)
Nov 05, 2009 2.300 2.390 2.230 2.340 54,418 -0.01(-0.43%)
Nov 04, 2009 2.330 2.490 2.327 2.350 61,616 +0.05(+2.17%)
Nov 03, 2009 2.200 2.300 2.040 2.300 48,518 +0.16(+7.60%)
Nov 02, 2009 2.040 2.290 2.040 2.138 52,127 +0.12(+5.82%)
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%)
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.