Corcept Therapeutics (NQ: CORT )

25.24 -0.08 (-0.32%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 5.080 5.080 4.704 4.770 199,859 -0.30(-5.92%)
Apr 28, 2016 4.990 5.130 4.880 5.070 179,623 +0.07(+1.40%)
Apr 27, 2016 5.090 5.090 4.940 5.000 137,177 -0.09(-1.77%)
Apr 26, 2016 5.150 5.210 5.000 5.090 123,330 -0.03(-0.59%)
Apr 25, 2016 5.090 5.180 5.090 5.120 170,370 -0.03(-0.58%)
Apr 22, 2016 5.100 5.190 5.060 5.150 152,870 +0.05(+0.98%)
Apr 21, 2016 5.020 5.140 5.020 5.100 217,053 +0.05(+0.99%)
Apr 20, 2016 5.040 5.250 5.030 5.050 232,202 -0.01(-0.20%)
Apr 19, 2016 5.000 5.100 4.920 5.060 127,705 +0.11(+2.22%)
Apr 18, 2016 4.900 5.050 4.825 4.950 153,244 +0.05(+1.02%)
Apr 15, 2016 4.860 5.030 4.800 4.900 225,650 +0.03(+0.62%)
Apr 14, 2016 4.870 4.900 4.760 4.870 139,341 +0.02(+0.41%)
Apr 13, 2016 4.860 4.950 4.680 4.850 208,649 +0.03(+0.62%)
Apr 12, 2016 4.840 4.930 4.760 4.820 130,241 -0.03(-0.62%)
Apr 11, 2016 4.930 5.000 4.830 4.850 141,210 -0.06(-1.22%)
Apr 08, 2016 4.960 4.990 4.750 4.910 135,547 +0.00(+0.00%)
Apr 07, 2016 4.920 5.000 4.770 4.910 142,620 -0.06(-1.21%)
Apr 06, 2016 4.940 5.150 4.870 4.970 245,411 +0.06(+1.22%)
Apr 05, 2016 4.560 4.980 4.560 4.910 312,374 +0.23(+4.91%)
Apr 04, 2016 4.740 4.860 4.650 4.680 167,081 -0.04(-0.85%)
Apr 01, 2016 4.680 4.800 4.550 4.720 223,751 +0.04(+0.85%)
Mar 31, 2016 4.310 4.780 4.310 4.680 613,846 +0.41(+9.60%)
Mar 30, 2016 4.340 4.410 4.230 4.270 199,373 -0.01(-0.23%)
Mar 29, 2016 4.210 4.340 4.120 4.280 202,248 +0.07(+1.66%)
Mar 28, 2016 4.250 4.299 4.140 4.210 218,987 -0.08(-1.86%)
Mar 24, 2016 4.180 4.290 4.290 4.290 109,200 +0.10(+2.39%)
Mar 23, 2016 4.480 4.490 4.190 4.190 170,995 -0.29(-6.47%)
Mar 22, 2016 4.180 4.490 4.170 4.480 232,528 +0.31(+7.43%)
Mar 21, 2016 4.330 4.500 4.150 4.170 142,470 -0.18(-4.14%)
Mar 18, 2016 4.130 4.380 4.010 4.350 362,981 +0.27(+6.62%)
Mar 17, 2016 3.960 4.140 3.870 4.080 265,446 +0.13(+3.29%)
Mar 16, 2016 3.850 4.040 3.850 3.950 121,914 +0.08(+2.07%)
Mar 15, 2016 4.000 4.120 3.850 3.870 204,482 -0.14(-3.49%)
Mar 14, 2016 4.090 4.150 3.960 4.010 140,226 -0.06(-1.47%)
Mar 11, 2016 3.960 4.080 3.880 4.070 170,778 +0.16(+4.09%)
Mar 10, 2016 4.070 4.130 3.850 3.910 193,445 -0.11(-2.74%)
Mar 09, 2016 4.000 4.030 3.900 4.020 94,667 +0.02(+0.50%)
Mar 08, 2016 4.180 4.380 3.980 4.000 265,754 -0.17(-4.08%)
Mar 07, 2016 4.130 4.290 4.025 4.170 199,994 +0.04(+0.97%)
Mar 04, 2016 4.080 4.279 3.970 4.130 134,332 +0.04(+0.98%)
Mar 03, 2016 4.030 4.130 4.000 4.090 225,165 +0.07(+1.74%)
Mar 02, 2016 3.930 4.090 3.900 4.020 203,646 +0.07(+1.77%)
Mar 01, 2016 3.850 3.990 3.800 3.950 103,365 +0.13(+3.40%)
Feb 29, 2016 3.870 3.950 3.780 3.820 174,666 -0.06(-1.55%)
Feb 26, 2016 3.850 3.980 3.780 3.880 121,001 +0.07(+1.84%)
Feb 25, 2016 3.860 3.870 3.710 3.810 99,411 -0.05(-1.30%)
Feb 24, 2016 3.720 3.865 3.520 3.860 115,254 +0.04(+1.05%)
Feb 23, 2016 3.950 4.000 3.800 3.820 170,708 -0.14(-3.54%)
Feb 22, 2016 4.000 4.080 3.910 3.960 266,098 +0.03(+0.76%)
Feb 19, 2016 3.780 3.945 3.705 3.930 157,070 +0.14(+3.69%)
Feb 18, 2016 3.900 3.950 3.770 3.790 132,781 -0.11(-2.82%)
Feb 17, 2016 3.830 3.950 3.790 3.900 274,661 +0.09(+2.36%)
Feb 16, 2016 3.910 4.000 3.750 3.810 160,454 -0.05(-1.30%)
Feb 12, 2016 3.810 3.860 3.860 3.860 271,900 +0.11(+2.93%)
Feb 11, 2016 3.410 3.800 3.340 3.750 279,600 +0.26(+7.45%)
Feb 10, 2016 3.540 3.700 3.480 3.490 173,203 -0.01(-0.29%)
Feb 09, 2016 3.450 3.560 3.330 3.500 273,312 +0.06(+1.74%)
Feb 08, 2016 3.350 3.480 3.270 3.440 331,763 +0.05(+1.47%)
Feb 05, 2016 3.530 3.560 3.380 3.390 391,993 -0.16(-4.51%)
Feb 04, 2016 3.490 3.610 3.430 3.550 199,873 +0.03(+0.85%)
Feb 03, 2016 3.510 3.530 3.365 3.520 219,435 +0.02(+0.57%)
Feb 02, 2016 3.510 3.555 3.330 3.500 231,297 -0.06(-1.69%)
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.