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 (%)
Jul 29, 2011 3.550 3.630 3.530 3.580 177,923 -0.02(-0.56%)
Jul 28, 2011 3.570 3.702 3.510 3.600 299,955 +0.02(+0.56%)
Jul 27, 2011 3.770 3.840 3.570 3.580 274,951 -0.22(-5.79%)
Jul 26, 2011 3.780 3.850 3.710 3.800 97,594 -0.01(-0.26%)
Jul 25, 2011 3.840 3.840 3.680 3.810 215,055 -0.08(-2.06%)
Jul 22, 2011 3.910 3.940 3.860 3.890 72,986 +0.01(+0.26%)
Jul 21, 2011 3.840 3.881 3.790 3.880 117,818 +0.07(+1.84%)
Jul 20, 2011 3.820 3.850 3.760 3.810 96,713 -0.01(-0.26%)
Jul 19, 2011 3.710 3.850 3.700 3.820 170,025 +0.15(+4.09%)
Jul 18, 2011 3.810 3.830 3.650 3.670 362,044 -0.14(-3.67%)
Jul 15, 2011 3.820 3.880 3.760 3.810 224,832 -0.01(-0.26%)
Jul 14, 2011 3.890 3.910 3.810 3.820 96,387 -0.07(-1.80%)
Jul 13, 2011 3.860 3.950 3.856 3.890 135,177 +0.03(+0.78%)
Jul 12, 2011 3.870 3.970 3.860 3.860 117,744 -0.01(-0.26%)
Jul 11, 2011 3.860 3.900 3.850 3.870 155,923 -0.02(-0.51%)
Jul 08, 2011 3.930 3.990 3.845 3.890 225,985 -0.09(-2.26%)
Jul 07, 2011 4.000 4.015 3.930 3.980 344,524 -0.01(-0.25%)
Jul 06, 2011 3.970 3.995 3.920 3.990 137,642 +0.00(+0.00%)
Jul 05, 2011 3.920 4.000 3.820 3.990 213,248 +0.08(+2.05%)
Jul 01, 2011 4.000 4.000 3.870 3.910 322,627 -0.08(-2.01%)
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%)
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.