Corcept Therapeutics (NQ: CORT )

25.19 -0.13 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 5.730 6.090 5.730 5.760 26,598 +0.03(+0.52%)
Jun 29, 2005 5.620 5.920 5.620 5.730 13,188 +0.06(+1.06%)
Jun 28, 2005 6.390 6.390 5.660 5.670 68,089 -0.74(-11.54%)
Jun 27, 2005 6.000 6.580 5.910 6.410 94,041 +0.42(+7.01%)
Jun 24, 2005 5.370 5.992 5.370 5.990 236,080 +0.70(+13.23%)
Jun 23, 2005 5.000 5.400 4.950 5.290 76,445 +0.36(+7.30%)
Jun 22, 2005 4.650 4.930 4.650 4.930 144,790 +0.35(+7.64%)
Jun 21, 2005 4.550 4.649 4.540 4.580 17,673 +0.06(+1.33%)
Jun 20, 2005 4.680 4.720 4.500 4.520 16,618 -0.05(-1.09%)
Jun 17, 2005 4.440 4.720 4.350 4.570 57,188 +0.24(+5.54%)
Jun 16, 2005 4.300 4.450 4.250 4.330 18,501 +0.13(+3.10%)
Jun 15, 2005 4.510 4.510 4.200 4.200 21,631 -0.21(-4.76%)
Jun 14, 2005 4.200 4.800 4.100 4.410 144,278 +0.31(+7.56%)
Jun 13, 2005 4.300 4.300 4.010 4.100 29,426 -0.18(-4.21%)
Jun 10, 2005 4.100 4.284 4.100 4.280 7,560 +0.19(+4.65%)
Jun 09, 2005 4.020 4.090 4.020 4.090 7,213 -0.03(-0.73%)
Jun 08, 2005 4.210 4.210 4.110 4.120 26,229 +0.01(+0.24%)
Jun 07, 2005 4.110 4.220 4.110 4.110 20,714 +0.01(+0.24%)
Jun 06, 2005 4.030 4.180 4.000 4.100 14,044 +0.08(+1.99%)
Jun 03, 2005 4.050 4.070 4.010 4.020 11,460 -0.05(-1.23%)
Jun 02, 2005 4.330 4.330 4.050 4.070 45,548 -0.12(-2.86%)
Jun 01, 2005 4.040 4.190 4.010 4.190 17,671 +0.25(+6.35%)
May 31, 2005 4.240 4.240 3.900 3.940 154,071 -0.37(-8.58%)
May 27, 2005 4.260 4.320 4.260 4.310 4,074 -0.06(-1.37%)
May 26, 2005 4.290 4.390 4.270 4.370 11,300 +0.07(+1.63%)
May 25, 2005 4.270 4.430 4.130 4.300 58,628 -0.05(-1.15%)
May 24, 2005 4.500 4.500 4.321 4.350 17,000 -0.15(-3.33%)
May 23, 2005 4.250 4.500 4.180 4.500 47,647 -0.01(-0.22%)
May 20, 2005 4.470 4.510 4.260 4.510 31,564 +0.02(+0.45%)
May 19, 2005 4.470 4.500 4.250 4.490 44,011 -0.01(-0.22%)
May 18, 2005 4.300 4.500 4.280 4.500 25,600 +0.14(+3.21%)
May 17, 2005 4.050 4.360 4.050 4.360 42,998 +0.11(+2.59%)
May 16, 2005 3.990 4.290 3.990 4.250 83,271 +0.32(+8.14%)
May 13, 2005 4.160 4.250 3.920 3.930 79,806 -0.52(-11.69%)
May 12, 2005 4.080 4.450 3.920 4.450 47,070 +0.30(+7.23%)
May 11, 2005 3.970 4.150 3.900 4.150 38,677 +0.20(+5.06%)
May 10, 2005 3.810 3.960 3.800 3.950 26,738 +0.04(+1.02%)
May 09, 2005 3.960 3.990 3.830 3.910 80,228 -0.04(-1.01%)
May 06, 2005 4.000 4.000 3.830 3.950 76,947 -0.05(-1.25%)
May 05, 2005 4.100 4.100 3.910 4.000 34,505 -0.10(-2.44%)
May 04, 2005 4.090 4.110 3.950 4.100 35,051 +0.06(+1.49%)
May 03, 2005 4.050 4.090 3.890 4.040 108,470 -0.15(-3.58%)
May 02, 2005 4.700 4.700 3.930 4.190 105,418 -0.55(-11.60%)
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%)
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.