Corcept Therapeutics (NQ: CORT )

27.15 +0.31 (+1.15%)
Streaming Delayed Price Updated: 2:32 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 4.980 5.070 4.980 5.060 57,500 +0.08(+1.61%)
Apr 27, 2006 4.980 4.980 4.980 4.980 2,400 +0.07(+1.48%)
Apr 26, 2006 4.870 5.000 4.850 4.907 29,600 -0.07(-1.46%)
Apr 25, 2006 4.880 5.050 4.880 4.980 20,400 -0.02(-0.40%)
Apr 24, 2006 4.840 5.070 4.840 5.000 36,900 +0.08(+1.63%)
Apr 21, 2006 4.830 4.920 4.830 4.920 4,616 +0.07(+1.44%)
Apr 20, 2006 4.760 4.850 4.750 4.850 3,513 -0.05(-1.02%)
Apr 19, 2006 4.730 4.900 4.690 4.900 18,137 +0.27(+5.83%)
Apr 18, 2006 4.750 4.880 4.620 4.630 6,088 -0.02(-0.43%)
Apr 17, 2006 4.880 4.900 4.620 4.650 27,505 -0.23(-4.71%)
Apr 13, 2006 4.960 4.990 4.800 4.880 5,800 -0.06(-1.21%)
Apr 12, 2006 4.930 5.000 4.870 4.940 12,990 +0.01(+0.20%)
Apr 11, 2006 4.960 5.000 4.850 4.930 17,500 +0.11(+2.28%)
Apr 10, 2006 5.000 5.000 4.750 4.820 23,210 -0.11(-2.23%)
Apr 07, 2006 4.980 5.000 4.930 4.930 13,600 -0.00(-0.06%)
Apr 06, 2006 4.910 4.933 4.870 4.933 5,135 +0.03(+0.67%)
Apr 05, 2006 4.890 4.940 4.830 4.900 12,600 -0.11(-2.20%)
Apr 04, 2006 4.950 5.010 4.900 5.010 18,681 -0.03(-0.60%)
Apr 03, 2006 5.250 5.250 5.010 5.040 36,405 -0.19(-3.63%)
Mar 31, 2006 4.910 5.450 4.890 5.230 40,799 +0.27(+5.44%)
Mar 30, 2006 4.950 5.000 4.920 4.960 21,149 -0.04(-0.80%)
Mar 29, 2006 5.010 5.050 5.000 5.000 18,997 -0.01(-0.20%)
Mar 28, 2006 5.230 5.240 5.000 5.010 36,635 -0.21(-4.02%)
Mar 27, 2006 5.430 5.430 5.040 5.220 16,583 +0.07(+1.36%)
Mar 24, 2006 5.150 5.150 5.116 5.150 10,000 +0.08(+1.58%)
Mar 23, 2006 5.060 5.100 5.000 5.070 13,900 +0.04(+0.80%)
Mar 22, 2006 5.350 5.350 5.000 5.030 30,100 -0.22(-4.19%)
Mar 21, 2006 5.320 5.320 5.250 5.250 10,770 -0.15(-2.78%)
Mar 20, 2006 5.430 5.450 5.260 5.400 30,971 +0.30(+5.88%)
Mar 17, 2006 5.370 5.390 5.060 5.100 14,868 -0.19(-3.58%)
Mar 16, 2006 5.500 5.510 5.220 5.290 80,872 +0.29(+5.79%)
Mar 15, 2006 4.930 5.100 4.900 5.000 89,006 +0.09(+1.83%)
Mar 14, 2006 4.920 4.990 4.910 4.910 16,701 +0.01(+0.20%)
Mar 13, 2006 5.000 5.000 4.850 4.900 4,826 +0.02(+0.41%)
Mar 10, 2006 5.000 5.000 4.860 4.880 29,907 -0.14(-2.79%)
Mar 09, 2006 4.880 5.050 4.820 5.020 17,650 +0.15(+3.08%)
Mar 08, 2006 4.880 4.900 4.800 4.870 7,935 +0.07(+1.46%)
Mar 07, 2006 4.990 5.040 4.760 4.800 31,400 -0.27(-5.33%)
Mar 06, 2006 5.030 5.250 4.990 5.070 47,355 +0.08(+1.60%)
Mar 03, 2006 5.000 5.370 4.950 4.990 75,400 +0.04(+0.81%)
Mar 02, 2006 5.000 5.000 4.950 4.950 10,970 +0.00(+0.00%)
Mar 01, 2006 4.830 5.110 4.800 4.950 43,050 +0.10(+2.06%)
Feb 28, 2006 4.980 5.040 4.850 4.850 44,752 -0.13(-2.61%)
Feb 27, 2006 5.190 5.190 4.980 4.980 3,425 -0.05(-0.99%)
Feb 24, 2006 5.200 5.200 5.000 5.030 14,341 -0.11(-2.14%)
Feb 23, 2006 5.240 5.240 5.020 5.140 18,598 +0.22(+4.47%)
Feb 22, 2006 4.980 5.040 4.900 4.920 3,821 -0.12(-2.38%)
Feb 21, 2006 4.960 5.110 4.800 5.040 30,749 -0.07(-1.37%)
Feb 17, 2006 4.770 5.180 4.770 5.110 21,402 +0.25(+5.14%)
Feb 16, 2006 4.900 4.980 4.810 4.860 12,300 -0.02(-0.41%)
Feb 15, 2006 5.150 5.150 4.720 4.880 110,106 -0.28(-5.43%)
Feb 14, 2006 5.160 5.190 5.150 5.160 2,582 -0.07(-1.34%)
Feb 13, 2006 5.590 5.590 5.160 5.230 84,860 -0.22(-4.04%)
Feb 10, 2006 5.450 5.450 5.390 5.450 8,598 +0.00(+0.00%)
Feb 09, 2006 5.480 5.480 5.343 5.450 8,650 -0.03(-0.50%)
Feb 08, 2006 5.490 5.490 5.478 5.478 7,146 -0.01(-0.23%)
Feb 07, 2006 5.450 5.500 5.370 5.490 17,545 +0.05(+0.92%)
Feb 06, 2006 5.510 5.510 5.300 5.440 42,510 +0.20(+3.82%)
Feb 03, 2006 5.300 5.330 5.230 5.240 6,150 -0.06(-1.13%)
Feb 02, 2006 5.100 5.390 5.030 5.300 91,044 +0.33(+6.64%)
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.