Corcept Therapeutics (NQ: CORT )

25.52 +0.20 (+0.79%)
Streaming Delayed Price Updated: 12:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 4.160 4.390 4.050 4.050 121,854 -0.06(-1.46%)
Jun 29, 2006 4.200 4.200 4.060 4.110 52,200 -0.04(-0.96%)
Jun 28, 2006 4.180 4.250 4.040 4.150 22,760 -0.01(-0.24%)
Jun 27, 2006 4.350 4.370 4.100 4.160 20,338 -0.21(-4.81%)
Jun 26, 2006 4.500 4.530 4.370 4.370 70,800 -0.13(-2.89%)
Jun 23, 2006 4.690 4.820 4.500 4.500 42,683 -0.15(-3.23%)
Jun 22, 2006 4.880 4.930 4.530 4.650 146,929 -0.13(-2.72%)
Jun 21, 2006 4.690 4.810 4.520 4.780 68,541 +0.23(+5.05%)
Jun 20, 2006 4.570 4.650 4.220 4.550 134,091 +0.02(+0.44%)
Jun 19, 2006 4.670 4.700 4.510 4.530 20,181 -0.08(-1.74%)
Jun 16, 2006 4.730 4.750 4.600 4.610 33,100 -0.14(-2.95%)
Jun 15, 2006 4.820 4.820 4.700 4.750 7,960 +0.01(+0.21%)
Jun 14, 2006 4.940 4.953 4.700 4.740 14,564 -0.04(-0.84%)
Jun 13, 2006 4.830 4.970 4.690 4.780 38,510 +0.00(+0.00%)
Jun 12, 2006 4.870 4.870 4.720 4.780 8,750 -0.03(-0.62%)
Jun 09, 2006 4.950 4.950 4.700 4.810 40,200 +0.01(+0.21%)
Jun 08, 2006 4.817 4.860 4.800 4.800 98,300 +0.00(+0.00%)
Jun 07, 2006 4.830 4.880 4.780 4.800 10,921 -0.07(-1.44%)
Jun 06, 2006 4.850 4.920 4.740 4.870 26,254 -0.07(-1.42%)
Jun 05, 2006 4.960 5.050 4.790 4.940 17,046 +0.24(+5.11%)
Jun 02, 2006 4.770 4.980 4.700 4.700 22,619 +0.00(+0.00%)
Jun 01, 2006 4.770 4.820 4.520 4.700 159,780 -0.07(-1.47%)
May 31, 2006 4.900 4.930 4.750 4.770 77,189 -0.05(-1.04%)
May 30, 2006 4.960 4.990 4.800 4.820 45,100 -0.10(-2.03%)
May 26, 2006 4.920 5.200 4.870 4.920 199,930 -0.07(-1.40%)
May 25, 2006 5.000 5.050 4.900 4.990 61,501 +0.07(+1.42%)
May 24, 2006 4.960 4.970 4.910 4.920 53,900 -0.03(-0.61%)
May 23, 2006 5.284 5.300 4.860 4.950 60,924 -0.16(-3.13%)
May 22, 2006 5.220 5.280 5.010 5.110 57,146 -0.11(-2.11%)
May 19, 2006 5.470 5.492 5.220 5.220 29,255 -0.28(-5.09%)
May 18, 2006 5.860 5.860 5.500 5.500 33,915 -0.22(-3.85%)
May 17, 2006 5.610 5.770 5.580 5.720 30,800 +0.08(+1.42%)
May 16, 2006 5.500 5.830 5.500 5.640 23,740 +0.04(+0.71%)
May 15, 2006 5.960 6.000 5.480 5.600 23,801 -0.55(-8.94%)
May 12, 2006 5.900 6.150 5.100 6.150 103,437 +0.02(+0.33%)
May 11, 2006 6.080 6.130 5.950 6.130 43,578 +0.13(+2.17%)
May 10, 2006 6.090 6.090 5.860 6.000 50,944 +0.07(+1.18%)
May 09, 2006 5.680 6.000 5.680 5.930 62,751 +0.37(+6.65%)
May 08, 2006 5.460 5.610 5.450 5.560 7,885 +0.13(+2.45%)
May 05, 2006 5.520 5.520 5.427 5.427 1,785 -0.02(-0.42%)
May 04, 2006 5.390 5.500 5.330 5.450 14,778 +0.08(+1.49%)
May 03, 2006 5.240 5.390 5.240 5.370 11,479 +0.13(+2.48%)
May 02, 2006 5.000 5.250 5.000 5.240 14,950 +0.23(+4.59%)
May 01, 2006 5.000 5.030 4.980 5.010 5,500 -0.05(-0.99%)
Apr 28, 2006 4.980 5.070 4.980 5.060 57,500 +0.08(+1.61%)
Apr 27, 2006 4.980 4.980 4.980 4.980 2,400 +0.07(+1.48%)
Apr 26, 2006 4.870 5.000 4.850 4.907 29,600 -0.07(-1.46%)
Apr 25, 2006 4.880 5.050 4.880 4.980 20,400 -0.02(-0.40%)
Apr 24, 2006 4.840 5.070 4.840 5.000 36,900 +0.08(+1.63%)
Apr 21, 2006 4.830 4.920 4.830 4.920 4,616 +0.07(+1.44%)
Apr 20, 2006 4.760 4.850 4.750 4.850 3,513 -0.05(-1.02%)
Apr 19, 2006 4.730 4.900 4.690 4.900 18,137 +0.27(+5.83%)
Apr 18, 2006 4.750 4.880 4.620 4.630 6,088 -0.02(-0.43%)
Apr 17, 2006 4.880 4.900 4.620 4.650 27,505 -0.23(-4.71%)
Apr 13, 2006 4.960 4.990 4.800 4.880 5,800 -0.06(-1.21%)
Apr 12, 2006 4.930 5.000 4.870 4.940 12,990 +0.01(+0.20%)
Apr 11, 2006 4.960 5.000 4.850 4.930 17,500 +0.11(+2.28%)
Apr 10, 2006 5.000 5.000 4.750 4.820 23,210 -0.11(-2.23%)
Apr 07, 2006 4.980 5.000 4.930 4.930 13,600 -0.00(-0.06%)
Apr 06, 2006 4.910 4.933 4.870 4.933 5,135 +0.03(+0.67%)
Apr 05, 2006 4.890 4.940 4.830 4.900 12,600 -0.11(-2.20%)
Apr 04, 2006 4.950 5.010 4.900 5.010 18,681 -0.03(-0.60%)
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.