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, 2011 4.250 4.250 3.670 3.990 1,650,771 -0.26(-6.12%)
Jun 29, 2011 4.490 4.490 4.210 4.250 681,016 -0.20(-4.49%)
Jun 28, 2011 4.550 4.610 4.430 4.450 359,914 -0.07(-1.55%)
Jun 27, 2011 4.540 4.620 4.430 4.520 227,066 -0.10(-2.16%)
Jun 24, 2011 4.500 4.630 4.420 4.620 1,932,244 +0.14(+3.12%)
Jun 23, 2011 4.380 4.500 4.310 4.480 228,701 +0.04(+0.90%)
Jun 22, 2011 4.430 4.540 4.320 4.440 129,665 -0.03(-0.67%)
Jun 21, 2011 4.450 4.480 4.380 4.470 243,454 +0.05(+1.13%)
Jun 20, 2011 4.430 4.455 4.410 4.420 134,545 -0.02(-0.45%)
Jun 17, 2011 4.520 4.520 4.310 4.440 176,060 -0.06(-1.33%)
Jun 16, 2011 4.410 4.500 4.370 4.500 239,812 +0.09(+2.04%)
Jun 15, 2011 4.420 4.450 4.290 4.410 146,829 -0.03(-0.68%)
Jun 14, 2011 4.380 4.500 4.350 4.440 126,778 +0.13(+3.02%)
Jun 13, 2011 4.330 4.410 4.210 4.310 196,184 +0.00(+0.00%)
Jun 10, 2011 4.360 4.380 4.260 4.310 117,400 -0.09(-2.05%)
Jun 09, 2011 4.330 4.490 4.310 4.400 110,312 +0.08(+1.85%)
Jun 08, 2011 4.360 4.390 4.250 4.320 196,464 -0.07(-1.71%)
Jun 07, 2011 4.450 4.610 4.200 4.395 317,702 -0.03(-0.57%)
Jun 06, 2011 4.710 4.750 4.390 4.420 589,403 -0.57(-11.42%)
Jun 03, 2011 4.830 5.070 4.800 4.990 537,120 +0.68(+15.78%)
May 24, 2011 4.350 4.370 4.300 4.310 94,980 -0.04(-0.92%)
May 23, 2011 4.300 4.390 4.280 4.350 151,916 -0.03(-0.68%)
May 20, 2011 4.380 4.490 4.380 4.380 101,534 -0.04(-0.79%)
May 19, 2011 4.410 4.450 4.340 4.415 198,388 +0.04(+0.80%)
May 18, 2011 4.310 4.400 4.250 4.380 125,129 +0.08(+1.86%)
May 17, 2011 4.190 4.320 4.170 4.300 127,201 +0.07(+1.65%)
May 16, 2011 4.270 4.370 4.120 4.230 171,914 -0.08(-1.86%)
May 13, 2011 4.400 4.410 4.300 4.310 198,901 -0.09(-2.05%)
May 12, 2011 4.260 4.420 4.250 4.400 211,782 +0.11(+2.56%)
May 11, 2011 4.270 4.350 4.260 4.290 123,682 -0.01(-0.23%)
May 10, 2011 4.230 4.310 4.190 4.300 214,946 +0.08(+2.02%)
May 09, 2011 4.140 4.220 4.140 4.215 147,167 +0.04(+0.84%)
May 06, 2011 4.130 4.180 4.060 4.180 109,964 +0.11(+2.70%)
May 05, 2011 4.030 4.110 3.960 4.070 173,669 -0.01(-0.25%)
May 04, 2011 4.320 4.320 3.960 4.080 384,360 -0.21(-4.90%)
May 03, 2011 4.330 4.350 4.260 4.290 250,805 -0.07(-1.61%)
May 02, 2011 4.365 4.440 4.290 4.360 256,905 -0.04(-0.91%)
Apr 29, 2011 4.400 4.480 4.340 4.400 532,297 -0.01(-0.23%)
Apr 28, 2011 4.340 4.430 4.300 4.410 194,923 +0.04(+0.92%)
Apr 27, 2011 4.360 4.390 4.300 4.370 388,957 +0.00(+0.00%)
Apr 26, 2011 4.380 4.450 4.330 4.370 147,194 -0.01(-0.23%)
Apr 25, 2011 4.410 4.410 4.350 4.380 146,603 -0.04(-0.90%)
Apr 21, 2011 4.550 4.550 4.350 4.420 115,815 +0.01(+0.23%)
Apr 20, 2011 4.310 4.450 4.290 4.410 153,179 +0.10(+2.32%)
Apr 19, 2011 4.490 4.500 4.270 4.310 348,970 -0.14(-3.15%)
Apr 18, 2011 4.320 4.490 4.150 4.450 354,365 +0.13(+3.01%)
Apr 15, 2011 4.270 4.340 4.230 4.320 133,136 +0.04(+0.93%)
Apr 14, 2011 4.200 4.300 4.180 4.280 92,269 +0.04(+0.94%)
Apr 13, 2011 4.270 4.270 4.220 4.240 91,897 +0.02(+0.47%)
Apr 12, 2011 4.220 4.250 4.180 4.220 152,340 -0.02(-0.47%)
Apr 11, 2011 4.260 4.285 4.210 4.240 161,863 -0.01(-0.24%)
Apr 08, 2011 4.250 4.280 4.210 4.250 137,635 +0.00(+0.00%)
Apr 07, 2011 4.270 4.300 4.238 4.250 52,868 -0.01(-0.23%)
Apr 06, 2011 4.260 4.350 4.250 4.260 257,831 +0.01(+0.24%)
Apr 05, 2011 4.200 4.250 4.160 4.250 174,395 +0.00(+0.00%)
Apr 04, 2011 4.250 4.300 4.190 4.250 109,542 +0.02(+0.47%)
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.