Corcept Therapeutics (NQ: CORT )

24.74 +0.36 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 1.250 1.270 1.170 1.210 404,959 -0.02(-1.63%)
Aug 30, 2006 1.330 1.330 1.210 1.230 474,348 -0.05(-3.91%)
Aug 29, 2006 1.360 1.390 1.210 1.280 1,299,149 -0.11(-7.91%)
Aug 28, 2006 1.580 1.590 1.330 1.390 1,371,540 -0.15(-9.74%)
Aug 25, 2006 0.9400 1.920 0.8800 1.540 12,779,293 -1.96(-56.00%)
Aug 24, 2006 3.400 3.520 3.320 3.500 11,100 +0.07(+2.04%)
Aug 23, 2006 3.400 3.670 3.200 3.430 54,517 +0.04(+1.18%)
Aug 22, 2006 3.650 3.700 3.390 3.390 41,686 -0.28(-7.63%)
Aug 21, 2006 3.570 3.700 3.450 3.670 43,545 +0.12(+3.38%)
Aug 18, 2006 3.430 3.690 3.090 3.550 42,852 +0.51(+16.78%)
Aug 17, 2006 3.400 3.570 3.020 3.040 79,852 -0.33(-9.79%)
Aug 16, 2006 3.560 3.560 3.370 3.370 44,843 -0.14(-3.99%)
Aug 15, 2006 3.700 3.700 3.510 3.510 36,156 -0.04(-1.13%)
Aug 14, 2006 3.680 3.700 3.546 3.550 27,809 -0.14(-3.79%)
Aug 11, 2006 4.140 4.140 3.660 3.690 127,878 -0.28(-7.05%)
Aug 10, 2006 3.870 4.240 3.700 3.970 49,709 +0.10(+2.58%)
Aug 09, 2006 3.750 3.950 3.660 3.870 24,250 +0.08(+2.11%)
Aug 08, 2006 3.650 3.890 3.600 3.790 43,486 +0.14(+3.84%)
Aug 07, 2006 3.670 3.890 3.490 3.650 77,400 +0.00(+0.00%)
Aug 04, 2006 3.740 3.750 3.650 3.650 21,882 -0.01(-0.27%)
Aug 03, 2006 3.680 3.760 3.640 3.660 17,810 +0.05(+1.39%)
Aug 02, 2006 3.680 3.700 3.600 3.610 40,300 -0.04(-1.10%)
Aug 01, 2006 3.780 4.000 3.630 3.650 49,764 -0.09(-2.41%)
Jul 31, 2006 3.750 4.010 3.730 3.740 62,239 +0.00(+0.00%)
Jul 28, 2006 3.850 3.900 3.700 3.740 70,878 -0.11(-2.86%)
Jul 27, 2006 4.050 4.080 3.850 3.850 83,748 -0.11(-2.78%)
Jul 26, 2006 4.030 4.090 3.960 3.960 61,910 -0.09(-2.22%)
Jul 25, 2006 4.010 4.050 4.010 4.050 6,500 -0.05(-1.22%)
Jul 24, 2006 4.080 4.120 3.960 4.100 17,690 +0.00(+0.00%)
Jul 21, 2006 4.150 4.150 4.030 4.100 5,610 -0.02(-0.49%)
Jul 20, 2006 4.040 4.210 4.030 4.120 5,957 +0.07(+1.73%)
Jul 19, 2006 4.330 4.330 4.000 4.050 5,533 -0.04(-0.98%)
Jul 18, 2006 4.210 4.250 4.030 4.090 11,305 -0.24(-5.50%)
Jul 17, 2006 4.200 4.370 4.190 4.328 4,251 +0.21(+5.05%)
Jul 14, 2006 4.220 4.260 4.120 4.120 6,412 +0.00(+0.00%)
Jul 13, 2006 4.340 4.380 4.040 4.120 12,191 -0.22(-5.07%)
Jul 12, 2006 4.050 4.390 3.990 4.340 235,894 +0.21(+5.21%)
Jul 11, 2006 4.300 4.300 4.000 4.125 43,630 -0.02(-0.43%)
Jul 10, 2006 3.850 4.143 3.850 4.143 14,165 +0.26(+6.78%)
Jul 07, 2006 4.020 4.080 3.750 3.880 71,388 -0.22(-5.37%)
Jul 06, 2006 4.160 4.250 3.720 4.100 76,497 +0.02(+0.49%)
Jul 05, 2006 4.230 4.240 4.050 4.080 41,906 -0.06(-1.45%)
Jul 03, 2006 4.250 4.540 4.127 4.140 19,032 +0.09(+2.22%)
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%)
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.