Corcept Therapeutics (NQ: CORT )

25.45 -0.11 (-0.45%)
Streaming Delayed Price Updated: 11:02 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2011 4.300 4.300 4.200 4.230 299,918 -0.02(-0.47%)
Mar 31, 2011 4.180 4.250 4.170 4.250 161,402 +0.04(+0.95%)
Mar 30, 2011 4.300 4.308 4.180 4.210 154,867 -0.09(-2.09%)
Mar 29, 2011 4.220 4.330 4.160 4.300 196,205 +0.08(+1.90%)
Mar 28, 2011 4.250 4.250 4.160 4.220 135,364 +0.00(+0.00%)
Mar 25, 2011 4.240 4.270 4.200 4.220 143,990 -0.01(-0.24%)
Mar 24, 2011 4.180 4.250 4.130 4.230 177,080 +0.10(+2.42%)
Mar 23, 2011 4.030 4.150 3.930 4.130 216,957 +0.08(+1.98%)
Mar 22, 2011 4.090 4.110 3.930 4.050 124,512 -0.02(-0.49%)
Mar 21, 2011 3.990 4.070 3.980 4.070 151,070 +0.08(+2.01%)
Mar 18, 2011 3.810 3.990 3.800 3.990 261,497 +0.21(+5.56%)
Mar 17, 2011 3.760 3.900 3.600 3.780 289,088 +0.06(+1.61%)
Mar 16, 2011 3.690 3.780 3.670 3.720 191,884 +0.06(+1.64%)
Mar 15, 2011 3.520 3.680 3.430 3.660 134,089 -0.06(-1.61%)
Mar 14, 2011 3.700 3.800 3.680 3.720 143,710 -0.04(-1.06%)
Mar 11, 2011 3.660 3.770 3.650 3.760 231,118 +0.06(+1.62%)
Mar 10, 2011 3.830 3.870 3.700 3.700 208,645 -0.19(-4.88%)
Mar 09, 2011 3.960 3.960 3.870 3.890 87,131 -0.06(-1.52%)
Mar 08, 2011 3.910 4.000 3.859 3.950 71,028 +0.03(+0.77%)
Mar 07, 2011 3.990 3.990 3.840 3.920 124,429 -0.05(-1.26%)
Mar 04, 2011 4.030 4.070 3.880 3.970 518,740 -0.04(-1.00%)
Mar 03, 2011 3.880 4.020 3.840 4.010 389,374 +0.18(+4.70%)
Mar 02, 2011 3.710 3.840 3.540 3.830 419,207 +0.11(+2.96%)
Mar 01, 2011 3.750 3.790 3.700 3.720 377,975 -0.02(-0.53%)
Feb 28, 2011 3.800 3.830 3.680 3.740 115,573 -0.05(-1.32%)
Feb 25, 2011 3.780 3.910 3.750 3.790 206,435 +0.02(+0.53%)
Feb 24, 2011 3.740 3.770 3.570 3.770 539,736 +0.03(+0.80%)
Feb 23, 2011 3.930 4.000 3.660 3.740 563,127 -0.20(-5.08%)
Feb 22, 2011 4.010 4.040 3.930 3.940 322,601 -0.11(-2.72%)
Feb 18, 2011 4.150 4.150 4.020 4.050 213,214 -0.09(-2.17%)
Feb 17, 2011 4.080 4.160 4.040 4.140 118,398 +0.07(+1.72%)
Feb 16, 2011 4.080 4.080 4.010 4.070 117,412 +0.02(+0.49%)
Feb 15, 2011 4.080 4.170 4.040 4.050 114,949 -0.05(-1.22%)
Feb 14, 2011 4.110 4.130 4.020 4.100 151,879 -0.03(-0.73%)
Feb 11, 2011 4.020 4.140 3.970 4.130 181,592 +0.11(+2.74%)
Feb 10, 2011 3.980 4.050 3.910 4.020 113,191 +0.02(+0.50%)
Feb 09, 2011 3.990 4.000 3.930 4.000 145,771 -0.01(-0.25%)
Feb 08, 2011 4.050 4.050 3.980 4.010 221,175 -0.06(-1.47%)
Feb 07, 2011 4.150 4.161 3.980 4.070 501,910 -0.10(-2.40%)
Feb 04, 2011 4.060 4.200 4.000 4.170 244,999 +0.09(+2.21%)
Feb 03, 2011 4.000 4.090 4.000 4.080 196,177 +0.08(+2.00%)
Feb 02, 2011 4.050 4.080 4.000 4.000 517,094 -0.08(-1.96%)
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.