Corcept Therapeutics (NQ: CORT )

21.49 USD -0.97 (-4.32%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 3.140 3.200 3.040 3.100 177,651 -0.10(-3.13%)
Sep 29, 2011 3.130 3.200 3.000 3.200 320,468 +0.18(+5.96%)
Sep 28, 2011 2.990 3.110 2.940 3.020 301,375 +0.04(+1.34%)
Sep 27, 2011 3.000 3.020 2.870 2.980 259,793 +0.08(+2.76%)
Sep 26, 2011 2.820 2.930 2.760 2.900 89,586 +0.11(+3.94%)
Sep 23, 2011 2.590 2.890 2.590 2.790 85,520 +0.22(+8.56%)
Sep 22, 2011 2.620 2.740 2.510 2.570 269,337 -0.16(-5.86%)
Sep 21, 2011 2.930 3.050 2.710 2.730 115,980 -0.19(-6.51%)
Sep 20, 2011 3.080 3.130 2.920 2.920 152,704 -0.14(-4.58%)
Sep 19, 2011 3.120 3.150 3.050 3.060 84,122 -0.12(-3.77%)
Sep 16, 2011 3.050 3.210 3.010 3.180 288,792 +0.16(+5.30%)
Sep 15, 2011 3.070 3.070 2.959 3.020 101,173 -0.02(-0.66%)
Sep 14, 2011 3.050 3.070 2.880 3.040 153,985 +0.02(+0.66%)
Sep 13, 2011 2.940 3.060 2.808 3.020 109,036 +0.10(+3.42%)
Sep 12, 2011 2.840 2.930 2.790 2.920 156,729 +0.02(+0.69%)
Sep 09, 2011 2.850 2.980 2.840 2.900 194,225 +0.04(+1.40%)
Sep 08, 2011 2.990 3.050 2.860 2.860 145,795 -0.16(-5.30%)
Sep 07, 2011 2.840 3.050 2.840 3.020 227,339 +0.25(+9.03%)
Sep 06, 2011 2.530 2.800 2.530 2.770 182,853 +0.17(+6.54%)
Sep 02, 2011 2.630 2.790 2.600 2.600 195,810 -0.10(-3.70%)
Sep 01, 2011 2.830 2.840 2.670 2.700 151,409 -0.13(-4.59%)
Aug 31, 2011 2.860 2.960 2.774 2.830 162,466 -0.02(-0.70%)
Aug 30, 2011 2.870 2.960 2.810 2.850 105,554 -0.04(-1.38%)
Aug 29, 2011 2.810 2.905 2.780 2.890 108,184 +0.13(+4.71%)
Aug 26, 2011 2.700 2.820 2.700 2.760 96,395 +0.05(+1.85%)
Aug 25, 2011 3.000 3.000 2.710 2.710 138,099 -0.26(-8.75%)
Aug 24, 2011 2.860 2.970 2.800 2.970 100,731 +0.10(+3.48%)
Aug 23, 2011 2.810 2.910 2.730 2.870 198,585 +0.09(+3.24%)
Aug 22, 2011 2.900 2.900 2.770 2.780 191,151 -0.06(-2.11%)
Aug 19, 2011 2.700 2.840 2.650 2.840 153,318 +0.09(+3.27%)
Aug 18, 2011 2.760 2.830 2.670 2.750 252,542 -0.11(-3.85%)
Aug 17, 2011 2.800 2.910 2.800 2.860 137,383 +0.11(+4.00%)
Aug 16, 2011 2.900 2.900 2.750 2.750 209,546 -0.21(-7.09%)
Aug 15, 2011 2.780 2.970 2.760 2.960 139,217 +0.21(+7.64%)
Aug 12, 2011 2.950 2.950 2.750 2.750 136,829 -0.17(-5.82%)
Aug 11, 2011 2.670 3.000 2.650 2.920 269,325 +0.25(+9.36%)
Aug 10, 2011 2.820 2.890 2.660 2.670 237,673 -0.22(-7.61%)
Aug 09, 2011 2.850 2.890 2.580 2.890 310,805 +0.11(+3.96%)
Aug 08, 2011 2.830 3.010 2.680 2.780 345,755 -0.23(-7.64%)
Aug 05, 2011 3.030 3.350 2.540 3.010 291,011 +0.04(+1.35%)
Aug 04, 2011 3.220 3.220 2.950 2.970 504,418 -0.29(-8.90%)
Aug 03, 2011 3.330 3.380 3.140 3.260 185,486 -0.06(-1.81%)
Aug 02, 2011 3.450 3.520 3.310 3.320 160,535 -0.16(-4.60%)
Aug 01, 2011 3.610 3.630 3.350 3.480 270,122 -0.10(-2.79%)
Jul 29, 2011 3.550 3.630 3.530 3.580 177,923 -0.02(-0.56%)
Jul 28, 2011 3.570 3.702 3.510 3.600 299,955 +0.02(+0.56%)
Jul 27, 2011 3.770 3.840 3.570 3.580 274,951 -0.22(-5.79%)
Jul 26, 2011 3.780 3.850 3.710 3.800 97,594 -0.01(-0.26%)
Jul 25, 2011 3.840 3.840 3.680 3.810 215,055 -0.08(-2.06%)
Jul 22, 2011 3.910 3.940 3.860 3.890 72,986 +0.01(+0.26%)
Jul 21, 2011 3.840 3.881 3.790 3.880 117,818 +0.07(+1.84%)
Jul 20, 2011 3.820 3.850 3.760 3.810 96,713 -0.01(-0.26%)
Jul 19, 2011 3.710 3.850 3.700 3.820 170,025 +0.15(+4.09%)
Jul 18, 2011 3.810 3.830 3.650 3.670 362,044 -0.14(-3.67%)
Jul 15, 2011 3.820 3.880 3.760 3.810 224,832 -0.01(-0.26%)
Jul 14, 2011 3.890 3.910 3.810 3.820 96,387 -0.07(-1.80%)
Jul 13, 2011 3.860 3.950 3.856 3.890 135,177 +0.03(+0.78%)
Jul 12, 2011 3.870 3.970 3.860 3.860 117,744 -0.01(-0.26%)
Jul 11, 2011 3.860 3.900 3.850 3.870 155,923 -0.02(-0.51%)
Jul 08, 2011 3.930 3.990 3.845 3.890 225,985 -0.09(-2.26%)
Jul 07, 2011 4.000 4.015 3.930 3.980 344,524 -0.01(-0.25%)
Jul 06, 2011 3.970 3.995 3.920 3.990 137,642 +0.00(+0.00%)
Jul 05, 2011 3.920 4.000 3.820 3.990 213,248 +0.08(+2.05%)
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.