Corcept Therapeutics (NQ: CORT )

25.30 -0.02 (-0.08%)
Streaming Delayed Price Updated: 2:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 7.210 7.840 6.560 7.840 95,500 +0.09(+1.16%)
Sep 29, 2004 7.260 7.750 7.260 7.750 30,600 -0.10(-1.27%)
Sep 28, 2004 6.530 7.850 6.530 7.850 6,700 +0.80(+11.35%)
Sep 27, 2004 6.800 7.050 6.661 7.050 6,800 +0.11(+1.59%)
Sep 24, 2004 6.910 7.020 6.810 6.940 4,600 -0.66(-8.68%)
Sep 23, 2004 6.960 7.600 6.960 7.600 5,200 +0.21(+2.84%)
Sep 22, 2004 7.831 7.831 6.550 7.390 23,800 +0.08(+1.09%)
Sep 21, 2004 7.900 7.900 7.080 7.310 32,200 -0.58(-7.35%)
Sep 20, 2004 7.860 7.900 7.620 7.890 7,000 +0.00(+0.00%)
Sep 17, 2004 7.830 7.900 7.510 7.890 15,400 -0.01(-0.13%)
Sep 16, 2004 7.870 8.000 7.620 7.900 6,456 -0.09(-1.13%)
Sep 15, 2004 7.770 7.990 7.521 7.990 8,600 -0.01(-0.12%)
Sep 14, 2004 7.790 8.000 7.400 8.000 8,400 +0.10(+1.27%)
Sep 13, 2004 7.900 8.000 7.800 7.900 7,700 +0.00(+0.00%)
Sep 10, 2004 7.900 7.900 7.580 7.900 14,800 +0.15(+1.94%)
Sep 09, 2004 7.300 8.000 7.290 7.750 7,100 -0.10(-1.27%)
Sep 08, 2004 7.760 7.900 7.500 7.850 4,300 -0.05(-0.63%)
Sep 07, 2004 7.990 7.990 7.310 7.900 9,200 +0.14(+1.80%)
Sep 03, 2004 8.000 8.000 7.300 7.760 10,100 -0.34(-4.20%)
Sep 02, 2004 7.750 8.200 7.070 8.100 26,600 +0.38(+4.92%)
Sep 01, 2004 8.300 8.500 7.040 7.720 57,400 -0.58(-6.99%)
Aug 31, 2004 8.350 8.350 6.870 8.300 46,800 -0.30(-3.49%)
Aug 30, 2004 7.640 8.980 7.500 8.600 93,800 +1.16(+15.59%)
Aug 27, 2004 6.880 7.500 6.780 7.440 8,000 +0.69(+10.22%)
Aug 26, 2004 6.470 6.750 6.430 6.750 7,800 +0.30(+4.65%)
Aug 25, 2004 6.300 6.470 6.300 6.450 27,600 +0.05(+0.78%)
Aug 24, 2004 6.480 6.480 6.130 6.400 6,300 +0.08(+1.27%)
Aug 23, 2004 6.375 6.480 6.310 6.320 2,200 -0.08(-1.25%)
Aug 20, 2004 6.490 6.490 6.390 6.400 5,200 -0.08(-1.23%)
Aug 19, 2004 6.420 6.480 6.420 6.480 200 +0.00(+0.00%)
Aug 18, 2004 6.130 6.500 6.130 6.480 7,100 +0.30(+4.85%)
Aug 17, 2004 6.180 6.180 6.080 6.180 2,800 +0.10(+1.64%)
Aug 16, 2004 6.290 6.300 6.000 6.080 8,800 -0.16(-2.56%)
Aug 13, 2004 6.400 6.500 6.000 6.240 5,100 -0.06(-0.95%)
Aug 12, 2004 6.240 6.400 5.920 6.300 7,300 -0.15(-2.33%)
Aug 11, 2004 5.950 6.450 5.950 6.450 10,900 +0.38(+6.26%)
Aug 10, 2004 6.080 6.150 5.910 6.070 12,000 +0.19(+3.23%)
Aug 09, 2004 6.540 6.540 5.670 5.880 20,400 -0.81(-12.11%)
Aug 06, 2004 5.820 6.690 5.800 6.690 9,000 +0.59(+9.67%)
Aug 05, 2004 6.350 6.350 5.740 6.100 4,800 -0.20(-3.17%)
Aug 04, 2004 6.110 6.300 5.970 6.300 4,400 +0.00(+0.00%)
Aug 03, 2004 6.220 6.300 5.960 6.300 6,200 -0.05(-0.79%)
Aug 02, 2004 5.880 6.500 5.750 6.350 14,100 +0.05(+0.79%)
Jul 30, 2004 6.010 6.300 5.770 6.300 22,800 +0.52(+9.00%)
Jul 29, 2004 5.800 5.882 5.500 5.780 20,800 -0.23(-3.83%)
Jul 28, 2004 5.870 6.060 5.800 6.010 7,000 -0.12(-1.96%)
Jul 27, 2004 5.300 6.250 5.290 6.130 182,900 +0.88(+16.76%)
Jul 26, 2004 5.500 5.500 5.100 5.250 6,000 +0.00(+0.00%)
Jul 23, 2004 5.500 5.500 4.900 5.250 31,200 -0.05(-0.94%)
Jul 22, 2004 5.500 5.500 5.300 5.300 5,000 -0.20(-3.64%)
Jul 21, 2004 5.300 5.730 5.100 5.500 366,700 +0.50(+10.00%)
Jul 20, 2004 5.410 5.650 4.990 5.000 11,300 -0.50(-9.09%)
Jul 19, 2004 5.775 5.775 5.120 5.500 23,200 -0.45(-7.56%)
Jul 16, 2004 6.000 6.000 5.130 5.950 13,800 +0.01(+0.17%)
Jul 15, 2004 5.990 6.100 5.750 5.940 80,700 +0.06(+1.02%)
Jul 14, 2004 5.535 6.150 5.500 5.880 27,400 +0.11(+1.91%)
Jul 13, 2004 5.670 6.300 5.250 5.770 125,600 +0.57(+10.96%)
Jul 12, 2004 5.750 5.780 5.000 5.200 266,300 -0.30(-5.45%)
Jul 09, 2004 6.000 6.001 5.290 5.500 248,500 -0.50(-8.33%)
Jul 08, 2004 6.650 6.700 5.920 6.000 15,900 -0.90(-13.04%)
Jul 07, 2004 6.800 6.980 6.690 6.900 20,500 -0.10(-1.43%)
Jul 06, 2004 7.240 7.240 6.820 7.000 37,200 -0.24(-3.31%)
Jul 02, 2004 7.500 8.390 7.240 7.240 16,800 -0.07(-0.96%)
Jul 01, 2004 7.250 7.730 7.170 7.310 7,000 -0.41(-5.31%)
Jun 30, 2004 7.750 7.750 7.150 7.720 40,300 -0.03(-0.39%)
Jun 29, 2004 7.400 8.000 7.150 7.750 129,500 +0.49(+6.75%)
Jun 28, 2004 8.640 8.640 7.180 7.260 51,400 -1.38(-15.97%)
Jun 25, 2004 9.600 9.770 6.940 8.640 221,400 -0.89(-9.34%)
Jun 24, 2004 9.800 9.800 9.300 9.530 9,500 -0.47(-4.70%)
Jun 23, 2004 9.830 10.00 9.800 10.00 21,900 +0.10(+1.01%)
Jun 22, 2004 9.560 10.07 9.540 9.900 25,700 +0.25(+2.59%)
Jun 21, 2004 10.00 10.00 9.530 9.650 19,900 -0.35(-3.50%)
Jun 18, 2004 10.00 10.00 9.670 10.00 7,300 +0.31(+3.20%)
Jun 17, 2004 9.670 10.02 9.670 9.690 1,500 -0.10(-1.02%)
Jun 16, 2004 10.16 10.16 9.640 9.790 30,400 -0.27(-2.68%)
Jun 15, 2004 10.13 10.19 9.750 10.06 16,200 +0.09(+0.90%)
Jun 14, 2004 10.26 10.50 9.710 9.970 11,100 -0.53(-5.05%)
Jun 10, 2004 10.62 10.75 10.44 10.50 17,900 +0.24(+2.34%)
Jun 09, 2004 10.75 10.75 10.26 10.26 4,600 -0.38(-3.57%)
Jun 08, 2004 10.75 10.75 10.64 10.64 300 -0.11(-1.02%)
Jun 07, 2004 10.80 10.80 10.74 10.75 8,400 -0.14(-1.29%)
Jun 04, 2004 10.89 11.00 10.60 10.89 8,000 +0.24(+2.25%)
Jun 03, 2004 10.45 10.65 10.45 10.65 3,100 +0.05(+0.47%)
Jun 02, 2004 10.64 10.74 10.24 10.60 6,000 -0.14(-1.30%)
Jun 01, 2004 11.15 11.15 10.05 10.74 13,100 -0.46(-4.11%)
May 28, 2004 9.791 11.50 9.720 11.20 194,500 +1.26(+12.68%)
May 27, 2004 9.950 9.950 9.510 9.940 81,500 -0.06(-0.60%)
May 26, 2004 10.09 10.09 9.920 10.00 21,700 +0.00(+0.00%)
May 25, 2004 10.57 10.57 9.920 10.00 197,200 +0.00(+0.00%)
May 24, 2004 10.08 10.09 9.980 10.00 16,600 -0.03(-0.30%)
May 21, 2004 10.00 10.20 9.870 10.03 49,600 +0.01(+0.10%)
May 20, 2004 9.950 10.40 9.900 10.02 53,100 -0.12(-1.18%)
May 19, 2004 9.940 10.66 9.450 10.14 86,300 +0.29(+2.94%)
May 18, 2004 9.999 10.01 9.200 9.850 231,000 +0.00(+0.00%)
May 17, 2004 10.43 10.69 9.210 9.850 28,000 -0.40(-3.90%)
May 14, 2004 10.79 10.79 10.18 10.25 90,400 -0.07(-0.68%)
May 13, 2004 10.51 10.51 10.30 10.32 13,200 -0.10(-0.96%)
May 12, 2004 10.60 10.99 10.25 10.42 45,400 -0.53(-4.84%)
May 11, 2004 10.65 10.95 10.50 10.95 57,500 +0.27(+2.53%)
May 10, 2004 11.00 11.17 10.65 10.68 66,200 -0.72(-6.32%)
May 07, 2004 11.25 11.40 11.03 11.40 26,200 -0.01(-0.09%)
May 06, 2004 11.75 11.75 11.26 11.41 5,400 -0.07(-0.61%)
May 05, 2004 11.98 12.00 11.25 11.48 47,200 -0.21(-1.80%)
May 04, 2004 11.49 11.76 11.10 11.69 66,800 +0.69(+6.27%)
May 03, 2004 11.74 11.74 11.00 11.00 56,900 -0.74(-6.30%)
Apr 30, 2004 11.01 11.76 11.01 11.74 36,800 +0.44(+3.89%)
Apr 29, 2004 11.45 11.45 10.95 11.30 29,300 +0.45(+4.15%)
Apr 28, 2004 11.50 11.60 10.65 10.85 41,100 +0.00(+0.00%)
Apr 27, 2004 11.50 11.60 10.85 10.85 27,700 +0.00(+0.00%)
Apr 26, 2004 11.25 11.25 10.70 10.85 45,900 -0.05(-0.46%)
Apr 23, 2004 10.91 11.01 10.90 10.90 54,300 +0.00(+0.00%)
Apr 22, 2004 11.00 11.00 10.50 10.90 33,400 +0.10(+0.93%)
Apr 21, 2004 11.50 11.50 10.75 10.80 176,900 -0.22(-2.00%)
Apr 20, 2004 12.00 12.00 11.00 11.02 31,300 -0.38(-3.33%)
Apr 19, 2004 12.05 12.05 11.25 11.40 292,100 -0.60(-5.00%)
Apr 16, 2004 12.01 12.05 12.00 12.00 111,700 +0.00(+0.00%)
Apr 15, 2004 12.24 12.26 12.00 12.00 214,500 -0.23(-1.88%)
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.