Corcept Therapeutics (NQ: CORT )

25.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 4.090 4.450 3.960 4.420 545,830 +0.30(+7.28%)
Apr 29, 2014 3.980 4.190 3.915 4.120 309,620 +0.18(+4.57%)
Apr 28, 2014 3.870 4.045 3.790 3.940 471,756 +0.10(+2.60%)
Apr 25, 2014 4.070 4.071 3.830 3.840 461,177 -0.27(-6.57%)
Apr 24, 2014 4.060 4.125 3.820 4.110 531,270 +0.09(+2.24%)
Apr 23, 2014 4.270 4.270 3.990 4.020 530,939 -0.26(-6.07%)
Apr 22, 2014 3.840 4.400 3.840 4.280 984,136 +0.46(+12.04%)
Apr 21, 2014 3.850 3.860 3.670 3.820 349,481 -0.01(-0.26%)
Apr 17, 2014 3.620 3.830 3.830 3.830 421,700 +0.21(+5.80%)
Apr 16, 2014 3.440 3.640 3.360 3.620 350,023 +0.22(+6.47%)
Apr 15, 2014 3.680 3.750 3.360 3.400 1,271,251 -0.25(-6.85%)
Apr 14, 2014 3.700 3.790 3.512 3.650 407,400 +0.02(+0.55%)
Apr 11, 2014 3.790 3.910 3.600 3.630 500,946 -0.22(-5.71%)
Apr 10, 2014 4.240 4.260 3.840 3.850 707,379 -0.41(-9.62%)
Apr 09, 2014 4.170 4.330 4.110 4.260 354,323 +0.08(+1.91%)
Apr 08, 2014 4.050 4.240 3.913 4.180 405,264 +0.12(+2.96%)
Apr 07, 2014 4.030 4.190 3.900 4.060 664,033 -0.01(-0.25%)
Apr 04, 2014 4.340 4.400 4.000 4.070 612,405 -0.18(-4.24%)
Apr 03, 2014 4.430 4.490 4.140 4.250 767,406 -0.19(-4.28%)
Apr 02, 2014 4.210 4.450 4.210 4.440 699,624 +0.24(+5.71%)
Apr 01, 2014 4.410 4.480 4.150 4.200 1,269,341 -0.16(-3.67%)
Mar 31, 2014 4.330 4.465 4.140 4.360 1,200,088 +0.29(+7.13%)
Mar 28, 2014 3.870 4.400 3.870 4.070 1,059,140 +0.21(+5.44%)
Mar 27, 2014 4.010 4.080 3.770 3.860 339,594 -0.13(-3.26%)
Mar 26, 2014 4.040 4.100 3.860 3.990 406,712 +0.00(+0.00%)
Mar 25, 2014 4.030 4.200 3.920 3.990 342,105 +0.00(+0.00%)
Mar 24, 2014 4.140 4.140 3.800 3.990 337,172 -0.13(-3.16%)
Mar 21, 2014 4.100 4.150 3.965 4.120 834,464 +0.02(+0.49%)
Mar 20, 2014 4.020 4.221 3.980 4.100 487,341 +0.08(+1.99%)
Mar 19, 2014 4.020 4.090 3.850 4.020 459,346 +0.01(+0.25%)
Mar 18, 2014 3.690 4.031 3.690 4.010 440,105 +0.32(+8.67%)
Mar 17, 2014 3.760 3.770 3.660 3.690 277,866 -0.07(-1.86%)
Mar 14, 2014 3.630 3.795 3.550 3.760 410,624 +0.10(+2.73%)
Mar 13, 2014 3.800 3.900 3.540 3.660 637,023 -0.13(-3.43%)
Mar 12, 2014 3.910 4.010 3.730 3.790 654,953 -0.16(-4.05%)
Mar 11, 2014 4.010 4.080 3.790 3.950 980,108 -0.11(-2.71%)
Mar 10, 2014 4.060 4.120 3.970 4.060 551,425 -0.02(-0.49%)
Mar 07, 2014 4.000 4.190 3.920 4.080 812,543 +0.12(+3.16%)
Mar 06, 2014 4.000 4.020 3.800 3.955 816,536 -0.04(-1.12%)
Mar 05, 2014 3.890 4.110 3.750 4.000 888,387 +0.10(+2.56%)
Mar 04, 2014 3.420 3.990 3.400 3.900 1,598,931 +0.53(+15.73%)
Mar 03, 2014 3.260 3.420 3.150 3.370 310,376 +0.09(+2.74%)
Feb 28, 2014 3.460 3.470 3.230 3.280 427,170 -0.22(-6.29%)
Feb 27, 2014 3.380 3.510 3.300 3.500 226,910 +0.10(+2.94%)
Feb 26, 2014 3.390 3.580 3.340 3.400 304,041 +0.03(+0.89%)
Feb 25, 2014 3.430 3.490 3.348 3.370 130,591 -0.05(-1.46%)
Feb 24, 2014 3.420 3.630 3.370 3.420 380,376 +0.05(+1.48%)
Feb 21, 2014 3.390 3.410 3.250 3.370 362,391 +0.01(+0.30%)
Feb 20, 2014 3.150 3.410 3.130 3.360 316,046 +0.23(+7.35%)
Feb 19, 2014 3.290 3.360 3.130 3.130 253,208 -0.19(-5.72%)
Feb 18, 2014 3.110 3.400 3.060 3.320 402,916 +0.23(+7.44%)
Feb 14, 2014 3.240 3.090 3.090 3.090 169,100 -0.19(-5.79%)
Feb 13, 2014 3.030 3.300 3.020 3.280 380,365 +0.23(+7.54%)
Feb 12, 2014 3.060 3.250 3.000 3.050 1,580,293 +0.01(+0.33%)
Feb 11, 2014 3.090 3.180 3.030 3.040 174,624 -0.05(-1.62%)
Feb 10, 2014 3.100 3.160 3.000 3.090 271,808 +0.00(+0.00%)
Feb 07, 2014 3.030 3.220 2.970 3.090 245,300 +0.07(+2.32%)
Feb 06, 2014 3.040 3.090 2.980 3.020 155,825 -0.02(-0.66%)
Feb 05, 2014 3.060 3.060 2.750 3.040 482,559 -0.02(-0.65%)
Feb 04, 2014 3.020 3.175 2.975 3.060 521,159 +0.03(+0.99%)
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.