Corcept Therapeutics (NQ: CORT )

25.28 -0.04 (-0.16%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 13.11 13.40 13.00 13.36 913,000 +0.34(+2.61%)
Dec 28, 2018 12.85 13.27 12.46 13.02 1,030,100 +0.17(+1.32%)
Dec 27, 2018 12.69 12.85 12.05 12.85 987,029 -0.13(-1.00%)
Dec 26, 2018 12.23 13.11 12.23 12.98 1,080,176 +0.78(+6.39%)
Dec 24, 2018 11.72 12.45 11.70 12.20 706,900 +0.20(+1.67%)
Dec 21, 2018 13.05 13.15 11.80 12.00 2,731,600 -1.03(-7.90%)
Dec 20, 2018 13.36 13.81 12.94 13.03 1,986,035 -0.33(-2.43%)
Dec 19, 2018 14.63 14.63 13.18 13.36 2,104,256 -1.29(-8.78%)
Dec 18, 2018 15.55 15.77 14.15 14.64 2,132,520 -0.77(-5.00%)
Dec 17, 2018 15.94 15.95 14.97 15.41 1,979,495 -0.70(-4.35%)
Dec 14, 2018 16.98 17.31 15.47 16.11 2,840,500 -1.08(-6.28%)
Dec 13, 2018 16.95 17.63 16.95 17.19 2,031,498 +0.14(+0.82%)
Dec 12, 2018 18.61 19.48 17.02 17.05 9,833,095 -0.12(-0.70%)
Dec 11, 2018 13.06 17.38 12.59 17.17 8,164,008 +4.19(+32.28%)
Dec 10, 2018 13.10 13.29 12.75 12.98 1,300,343 -0.06(-0.46%)
Dec 07, 2018 13.04 13.37 12.89 13.04 641,200 +0.00(+0.00%)
Dec 06, 2018 13.18 13.18 12.67 13.04 1,093,289 -0.40(-2.98%)
Dec 04, 2018 13.81 13.90 13.37 13.44 948,800 -0.45(-3.24%)
Dec 03, 2018 14.17 14.19 13.59 13.89 763,154 -0.04(-0.29%)
Nov 30, 2018 14.09 14.37 13.82 13.93 743,900 -0.20(-1.42%)
Nov 29, 2018 13.87 14.35 13.69 14.13 777,895 +0.19(+1.36%)
Nov 28, 2018 13.62 14.00 13.25 13.94 913,449 +0.31(+2.27%)
Nov 27, 2018 13.39 13.93 13.21 13.63 874,413 +0.27(+2.02%)
Nov 26, 2018 12.91 13.41 12.73 13.36 765,357 +0.65(+5.11%)
Nov 23, 2018 12.67 13.00 12.53 12.71 271,300 -0.04(-0.31%)
Nov 21, 2018 12.75 12.75 12.75 0 +0.50(+4.08%)
Nov 20, 2018 11.96 12.35 11.85 12.25 536,032 +0.16(+1.32%)
Nov 19, 2018 12.70 12.91 11.68 12.09 1,328,422 -0.93(-7.14%)
Nov 16, 2018 12.92 13.17 12.65 13.02 1,282,300 +0.01(+0.08%)
Nov 15, 2018 12.56 13.30 12.50 13.01 1,180,977 +0.57(+4.58%)
Nov 14, 2018 12.63 12.68 12.26 12.44 738,345 -0.08(-0.64%)
Nov 13, 2018 12.68 13.14 12.48 12.52 763,135 -0.15(-1.18%)
Nov 12, 2018 12.94 13.11 12.63 12.67 1,633,836 -0.34(-2.61%)
Nov 09, 2018 13.33 13.45 12.98 13.01 1,231,600 -0.37(-2.77%)
Nov 08, 2018 13.85 13.85 13.21 13.38 949,476 -0.47(-3.39%)
Nov 07, 2018 13.53 13.95 13.35 13.85 1,466,726 +0.38(+2.82%)
Nov 06, 2018 13.16 13.78 13.03 13.47 1,607,242 +0.36(+2.75%)
Nov 05, 2018 12.69 13.30 12.69 13.11 1,579,959 +0.52(+4.13%)
Nov 02, 2018 12.00 12.86 11.65 12.59 1,694,100 +0.36(+2.94%)
Nov 01, 2018 11.94 12.30 11.93 12.23 1,064,490 +0.48(+4.09%)
Oct 31, 2018 11.59 11.95 11.45 11.75 1,012,486 +0.38(+3.34%)
Oct 30, 2018 11.48 11.79 11.21 11.37 1,164,350 -0.12(-1.04%)
Oct 29, 2018 11.79 12.13 11.27 11.49 776,134 -0.14(-1.20%)
Oct 26, 2018 11.48 11.84 11.25 11.63 1,201,100 -0.13(-1.11%)
Oct 25, 2018 11.34 12.04 11.32 11.76 1,002,848 +0.47(+4.16%)
Oct 24, 2018 12.35 12.52 11.27 11.29 1,421,454 -0.98(-7.99%)
Oct 23, 2018 11.84 13.26 11.44 12.27 3,177,444 +0.20(+1.66%)
Oct 22, 2018 12.16 12.30 11.65 12.07 932,962 -0.10(-0.82%)
Oct 19, 2018 12.52 12.60 12.09 12.17 748,800 -0.37(-2.95%)
Oct 18, 2018 12.85 13.09 12.32 12.54 849,808 -0.32(-2.49%)
Oct 17, 2018 13.12 13.16 12.55 12.86 723,028 -0.28(-2.13%)
Oct 16, 2018 12.70 13.15 12.52 13.14 865,612 +0.61(+4.87%)
Oct 15, 2018 12.32 12.61 12.12 12.53 857,023 +0.29(+2.37%)
Oct 12, 2018 13.03 13.19 12.16 12.24 1,643,000 -0.68(-5.26%)
Oct 11, 2018 13.58 13.87 12.77 12.92 1,477,577 -0.67(-4.93%)
Oct 10, 2018 13.68 13.89 13.57 13.59 1,001,310 -0.12(-0.88%)
Oct 09, 2018 13.23 13.73 13.19 13.71 719,746 +0.41(+3.08%)
Oct 08, 2018 13.21 13.35 12.88 13.30 875,066 +0.01(+0.08%)
Oct 05, 2018 13.71 13.81 13.03 13.29 1,408,200 -0.36(-2.64%)
Oct 04, 2018 14.51 14.58 13.60 13.65 1,263,517 -0.86(-5.93%)
Oct 03, 2018 14.09 14.78 14.02 14.51 1,059,476 +0.51(+3.64%)
Oct 02, 2018 13.67 14.03 13.67 14.00 704,107 +0.25(+1.82%)
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.