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 (%)
Apr 29, 2005 3.960 4.740 3.880 4.740 73,341 +0.80(+20.30%)
Apr 28, 2005 4.110 4.110 3.940 3.940 51,417 -0.26(-6.19%)
Apr 27, 2005 4.160 4.200 3.990 4.200 28,392 +0.00(+0.00%)
Apr 26, 2005 4.000 4.450 4.000 4.200 80,307 +0.23(+5.79%)
Apr 25, 2005 3.900 3.970 3.600 3.970 74,147 +0.00(+0.00%)
Apr 22, 2005 3.950 4.000 3.700 3.970 52,247 -0.03(-0.75%)
Apr 21, 2005 4.240 4.240 3.830 4.000 47,961 -0.14(-3.38%)
Apr 20, 2005 4.200 4.510 3.910 4.140 77,168 +0.01(+0.24%)
Apr 19, 2005 4.290 4.290 3.500 4.130 90,244 -0.24(-5.49%)
Apr 18, 2005 3.540 4.370 3.540 4.370 57,067 +0.89(+25.57%)
Apr 15, 2005 3.610 3.830 3.410 3.480 31,388 -0.08(-2.25%)
Apr 14, 2005 3.560 3.560 3.450 3.560 21,199 +0.03(+0.85%)
Apr 13, 2005 3.600 3.730 3.520 3.530 15,430 -0.12(-3.29%)
Apr 12, 2005 3.560 3.680 3.460 3.650 24,208 +0.07(+1.96%)
Apr 11, 2005 3.740 3.740 3.560 3.580 5,209 -0.21(-5.54%)
Apr 08, 2005 3.860 3.909 3.790 3.790 32,982 -0.26(-6.42%)
Apr 07, 2005 3.900 4.050 3.750 4.050 37,695 +0.15(+3.85%)
Apr 06, 2005 3.610 3.909 3.580 3.900 42,976 +0.09(+2.36%)
Apr 05, 2005 3.860 3.900 3.770 3.810 29,750 +0.01(+0.26%)
Apr 04, 2005 4.250 4.250 3.750 3.800 58,761 -0.50(-11.63%)
Apr 01, 2005 4.700 4.700 4.270 4.300 49,095 -0.24(-5.29%)
Mar 31, 2005 4.490 4.730 4.320 4.540 22,042 +0.06(+1.34%)
Mar 30, 2005 4.330 4.730 4.250 4.480 45,366 +0.21(+4.92%)
Mar 29, 2005 4.630 4.650 4.270 4.270 38,384 -0.34(-7.38%)
Mar 28, 2005 4.490 4.720 4.490 4.610 16,308 +0.10(+2.22%)
Mar 24, 2005 4.510 4.520 4.390 4.510 47,949 -0.01(-0.22%)
Mar 23, 2005 4.640 4.870 4.440 4.520 53,566 -0.26(-5.44%)
Mar 22, 2005 4.750 4.850 4.410 4.780 21,839 -0.07(-1.44%)
Mar 21, 2005 4.850 4.850 4.660 4.850 9,551 +0.04(+0.83%)
Mar 18, 2005 4.800 4.810 4.500 4.810 33,488 +0.02(+0.42%)
Mar 17, 2005 4.850 4.850 4.670 4.790 4,362 +0.03(+0.63%)
Mar 16, 2005 4.720 4.870 4.550 4.760 60,579 -0.08(-1.65%)
Mar 15, 2005 4.610 4.840 4.610 4.840 22,649 +0.14(+2.98%)
Mar 14, 2005 5.130 5.130 4.510 4.700 27,939 -0.30(-6.00%)
Mar 11, 2005 5.450 5.450 4.800 5.000 46,845 -0.51(-9.26%)
Mar 10, 2005 5.020 5.510 4.560 5.510 49,138 +0.49(+9.76%)
Mar 09, 2005 4.870 5.020 4.750 5.020 20,257 +0.07(+1.41%)
Mar 08, 2005 4.990 5.010 4.750 4.950 24,653 -0.04(-0.80%)
Mar 07, 2005 5.000 5.000 4.830 4.990 30,486 +0.09(+1.84%)
Mar 04, 2005 4.990 5.000 4.893 4.900 23,851 -0.10(-2.00%)
Mar 03, 2005 4.670 5.000 4.600 5.000 44,535 +0.40(+8.70%)
Mar 02, 2005 4.720 4.720 4.520 4.600 56,552 +0.03(+0.66%)
Mar 01, 2005 4.780 4.830 4.510 4.570 13,041 -0.01(-0.22%)
Feb 28, 2005 4.500 4.700 4.370 4.580 50,071 +0.03(+0.66%)
Feb 25, 2005 4.600 4.600 4.500 4.550 35,967 -0.04(-0.87%)
Feb 24, 2005 4.500 4.600 4.450 4.590 125,387 -0.01(-0.22%)
Feb 23, 2005 4.860 4.860 4.500 4.600 197,778 -0.04(-0.86%)
Feb 22, 2005 4.490 5.260 4.350 4.640 112,840 +0.15(+3.34%)
Feb 18, 2005 4.670 4.670 4.440 4.490 36,418 -0.07(-1.54%)
Feb 17, 2005 4.740 4.890 4.500 4.560 58,474 -0.17(-3.59%)
Feb 16, 2005 4.890 4.890 4.640 4.730 26,606 -0.02(-0.42%)
Feb 15, 2005 4.870 4.920 4.700 4.750 53,604 -0.15(-3.06%)
Feb 14, 2005 4.990 5.080 4.830 4.900 30,909 +0.02(+0.41%)
Feb 11, 2005 5.120 5.120 4.841 4.880 28,397 +0.06(+1.24%)
Feb 10, 2005 4.900 5.040 4.810 4.820 70,976 -0.03(-0.62%)
Feb 09, 2005 5.090 5.090 4.830 4.850 34,130 -0.19(-3.77%)
Feb 08, 2005 4.900 5.050 4.860 5.040 39,294 +0.11(+2.23%)
Feb 07, 2005 4.900 4.950 4.800 4.930 66,071 -0.02(-0.40%)
Feb 04, 2005 4.920 5.160 4.820 4.950 90,050 -0.10(-1.98%)
Feb 03, 2005 4.750 6.000 4.750 5.050 320,052 +0.29(+6.09%)
Feb 02, 2005 4.900 5.000 4.750 4.760 42,753 -0.15(-3.05%)
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.