Corcept Therapeutics (NQ: CORT )

17.16 USD -0.26 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 1.720 1.760 1.590 1.635 421,725 -0.08(-4.94%)
Feb 27, 2013 1.700 1.765 1.680 1.720 254,883 +0.03(+1.78%)
Feb 26, 2013 1.780 1.790 1.670 1.690 416,971 -0.08(-4.52%)
Feb 25, 2013 1.800 1.820 1.750 1.770 168,086 -0.04(-2.21%)
Feb 22, 2013 1.800 1.830 1.790 1.810 318,334 +0.01(+0.56%)
Feb 21, 2013 1.800 1.840 1.780 1.800 452,941 -0.02(-1.10%)
Feb 20, 2013 1.830 1.850 1.800 1.820 569,216 +0.00(+0.00%)
Feb 19, 2013 1.830 1.840 1.780 1.820 474,958 +0.00(+0.00%)
Feb 15, 2013 1.830 1.840 1.810 1.820 345,450 +0.01(+0.55%)
Feb 14, 2013 1.820 1.880 1.800 1.810 354,225 -0.02(-1.09%)
Feb 13, 2013 2.040 2.040 1.800 1.830 1,012,135 -0.20(-9.85%)
Feb 12, 2013 2.030 2.060 2.020 2.030 135,078 -0.02(-0.98%)
Feb 11, 2013 2.050 2.050 2.020 2.050 228,798 -0.02(-0.97%)
Feb 08, 2013 2.080 2.080 2.010 2.070 195,628 -0.01(-0.48%)
Feb 07, 2013 2.150 2.150 2.030 2.080 178,268 -0.08(-3.70%)
Feb 06, 2013 2.110 2.170 2.100 2.160 139,003 +0.08(+3.85%)
Feb 04, 2013 2.140 2.140 2.030 2.080 370,375 -0.04(-1.89%)
Feb 01, 2013 2.170 2.230 2.090 2.120 516,566 -0.05(-2.30%)
Jan 31, 2013 2.060 2.180 2.030 2.170 502,467 +0.09(+4.58%)
Jan 30, 2013 2.080 2.090 2.030 2.075 406,366 -0.01(-0.72%)
Jan 29, 2013 2.090 2.100 2.010 2.090 819,074 +0.01(+0.48%)
Jan 28, 2013 2.090 2.120 2.030 2.080 866,083 +0.00(+0.00%)
Jan 25, 2013 2.060 2.080 1.920 2.080 806,868 +0.04(+1.96%)
Jan 24, 2013 2.120 2.200 2.000 2.040 914,675 -0.07(-3.32%)
Jan 23, 2013 1.990 2.142 1.990 2.110 967,889 +0.11(+5.50%)
Jan 22, 2013 1.830 2.010 1.820 2.000 1,092,210 +0.18(+9.89%)
Jan 18, 2013 1.850 1.850 1.800 1.820 347,215 -0.03(-1.62%)
Jan 17, 2013 1.940 1.960 1.798 1.850 493,713 -0.09(-4.64%)
Jan 16, 2013 1.970 1.990 1.920 1.940 308,698 +0.00(+0.00%)
Jan 15, 2013 1.980 2.030 1.930 1.940 488,880 -0.06(-3.00%)
Jan 14, 2013 2.000 2.030 1.940 2.000 460,769 +0.03(+1.52%)
Jan 11, 2013 1.920 2.000 1.880 1.970 271,730 +0.07(+3.68%)
Jan 10, 2013 1.960 2.030 1.880 1.900 591,235 -0.04(-2.06%)
Jan 09, 2013 1.730 1.975 1.730 1.940 650,233 +0.18(+10.23%)
Jan 08, 2013 1.820 1.850 1.730 1.760 231,608 -0.06(-3.30%)
Jan 07, 2013 1.890 1.900 1.750 1.820 783,030 -0.05(-2.67%)
Jan 04, 2013 1.780 1.890 1.700 1.870 1,618,777 +0.24(+14.72%)
Jan 03, 2013 1.610 1.660 1.500 1.630 781,474 +0.15(+10.14%)
Jan 02, 2013 1.465 1.520 1.430 1.480 591,076 +0.03(+2.07%)
Dec 31, 2012 1.460 1.470 1.284 1.450 950,497 +0.00(+0.00%)
Dec 28, 2012 1.480 1.500 1.450 1.450 283,683 -0.03(-2.03%)
Dec 27, 2012 1.480 1.540 1.450 1.480 266,548 +0.00(+0.00%)
Dec 26, 2012 1.530 1.550 1.470 1.480 319,938 -0.04(-2.63%)
Dec 24, 2012 1.550 1.560 1.470 1.520 132,079 -0.02(-1.30%)
Dec 21, 2012 1.590 1.590 1.480 1.540 851,107 -0.04(-2.53%)
Dec 20, 2012 1.580 1.590 1.530 1.580 442,868 +0.00(+0.00%)
Dec 19, 2012 1.570 1.580 1.510 1.580 343,067 +0.02(+1.28%)
Dec 18, 2012 1.540 1.590 1.520 1.560 290,627 +0.02(+1.30%)
Dec 17, 2012 1.460 1.540 1.460 1.540 282,554 +0.06(+4.05%)
Dec 14, 2012 1.490 1.530 1.440 1.480 489,395 -0.03(-1.99%)
Dec 13, 2012 1.580 1.620 1.490 1.510 384,833 -0.06(-3.82%)
Dec 12, 2012 1.620 1.620 1.570 1.570 356,944 -0.02(-1.26%)
Dec 11, 2012 1.600 1.640 1.550 1.590 527,209 +0.02(+1.27%)
Dec 10, 2012 1.530 1.620 1.510 1.570 602,873 -0.01(-0.63%)
Dec 07, 2012 1.810 1.850 1.520 1.580 1,370,251 -0.21(-11.73%)
Dec 06, 2012 1.640 1.800 1.580 1.790 1,073,871 +0.14(+8.48%)
Dec 05, 2012 1.520 1.700 1.480 1.650 1,146,100 +0.14(+9.27%)
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.