Corcept Therapeutics (NQ: CORT )

25.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 2.910 3.010 2.830 2.910 156,115 -0.04(-1.36%)
Jan 29, 2015 2.800 2.990 2.760 2.950 139,773 +0.14(+4.98%)
Jan 28, 2015 2.880 2.890 2.730 2.810 109,153 -0.04(-1.40%)
Jan 27, 2015 2.860 2.940 2.830 2.850 86,839 -0.04(-1.38%)
Jan 26, 2015 2.910 2.960 2.860 2.890 96,298 +0.00(+0.00%)
Jan 23, 2015 2.990 2.990 2.880 2.890 49,352 -0.09(-3.02%)
Jan 22, 2015 2.920 2.990 2.693 2.980 143,352 +0.09(+3.11%)
Jan 21, 2015 2.920 2.970 2.820 2.890 68,718 -0.05(-1.70%)
Jan 20, 2015 2.900 3.070 2.880 2.940 138,422 -0.09(-2.97%)
Jan 16, 2015 2.880 3.050 2.880 3.030 105,268 +0.13(+4.48%)
Jan 15, 2015 3.060 3.060 2.900 2.900 96,768 -0.16(-5.23%)
Jan 14, 2015 2.950 3.080 2.950 3.060 34,959 +0.09(+3.03%)
Jan 13, 2015 3.050 3.060 2.920 2.970 108,404 -0.04(-1.33%)
Jan 12, 2015 3.000 3.060 2.955 3.010 77,608 -0.05(-1.63%)
Jan 09, 2015 3.070 3.100 2.950 3.060 58,020 -0.02(-0.65%)
Jan 08, 2015 3.040 3.100 2.980 3.080 60,473 +0.08(+2.67%)
Jan 07, 2015 2.960 3.020 2.920 3.000 70,008 +0.06(+2.04%)
Jan 06, 2015 3.020 3.080 2.900 2.940 74,426 -0.09(-2.97%)
Jan 05, 2015 3.090 3.180 3.020 3.030 130,801 -0.09(-2.88%)
Jan 02, 2015 3.010 3.140 2.990 3.120 72,445 +0.12(+4.00%)
Dec 31, 2014 2.990 3.000 3.000 3.000 112,700 +0.04(+1.35%)
Dec 30, 2014 3.040 3.080 2.920 2.960 106,601 -0.10(-3.27%)
Dec 29, 2014 3.010 3.080 2.900 3.060 124,574 +0.02(+0.66%)
Dec 26, 2014 2.970 3.040 2.920 3.040 69,404 +0.10(+3.40%)
Dec 24, 2014 2.900 2.940 2.940 2.940 71,400 +0.06(+2.08%)
Dec 23, 2014 3.160 3.160 2.780 2.880 492,640 -0.20(-6.49%)
Dec 22, 2014 3.150 3.160 3.050 3.080 116,587 -0.08(-2.53%)
Dec 19, 2014 3.170 3.250 3.130 3.160 368,207 -0.04(-1.25%)
Dec 18, 2014 3.290 3.340 3.150 3.200 180,941 +0.00(+0.00%)
Dec 17, 2014 3.120 3.410 3.090 3.200 264,806 +0.11(+3.56%)
Dec 16, 2014 2.910 3.200 2.910 3.090 149,464 +0.12(+4.04%)
Dec 15, 2014 3.400 3.470 2.920 2.970 228,031 -0.46(-13.41%)
Dec 12, 2014 3.320 3.560 3.320 3.430 163,813 +0.03(+0.88%)
Dec 11, 2014 3.300 3.460 3.300 3.400 162,546 +0.12(+3.66%)
Dec 10, 2014 3.320 3.500 3.240 3.280 150,689 -0.04(-1.20%)
Dec 09, 2014 3.180 3.350 3.080 3.320 144,119 +0.08(+2.47%)
Dec 08, 2014 3.240 3.420 3.230 3.240 119,380 +0.00(+0.00%)
Dec 05, 2014 3.110 3.290 3.070 3.240 233,171 +0.13(+4.18%)
Dec 04, 2014 3.110 3.160 3.030 3.110 97,806 +0.01(+0.32%)
Dec 03, 2014 3.030 3.160 3.030 3.100 180,757 +0.06(+1.97%)
Dec 02, 2014 2.970 3.055 2.970 3.040 146,744 +0.09(+3.05%)
Dec 01, 2014 3.040 3.040 2.935 2.950 114,713 -0.08(-2.64%)
Nov 28, 2014 3.170 3.170 3.000 3.030 63,641 -0.12(-3.81%)
Nov 26, 2014 3.090 3.150 3.150 3.150 102,300 +0.05(+1.61%)
Nov 25, 2014 3.050 3.150 2.980 3.100 218,106 +0.05(+1.64%)
Nov 24, 2014 3.040 3.050 2.940 3.050 238,690 +0.06(+2.01%)
Nov 21, 2014 3.060 3.120 2.980 2.990 167,552 -0.04(-1.32%)
Nov 20, 2014 2.960 3.120 2.870 3.030 171,184 +0.05(+1.68%)
Nov 19, 2014 3.030 3.050 2.910 2.980 204,028 -0.07(-2.30%)
Nov 18, 2014 3.120 3.130 3.020 3.050 78,836 -0.07(-2.24%)
Nov 17, 2014 3.010 3.140 3.010 3.120 100,082 +0.10(+3.31%)
Nov 14, 2014 3.070 3.070 2.930 3.020 101,495 -0.03(-0.98%)
Nov 13, 2014 3.040 3.100 2.970 3.050 157,695 -0.01(-0.33%)
Nov 12, 2014 3.040 3.110 2.960 3.060 99,964 -0.01(-0.33%)
Nov 11, 2014 3.120 3.130 3.013 3.070 105,924 -0.04(-1.29%)
Nov 10, 2014 3.020 3.120 2.900 3.110 102,792 +0.10(+3.32%)
Nov 07, 2014 3.080 3.080 2.930 3.010 117,626 -0.08(-2.59%)
Nov 06, 2014 2.900 3.130 2.880 3.090 251,140 +0.18(+6.19%)
Nov 05, 2014 3.250 3.250 2.880 2.910 382,817 -0.30(-9.35%)
Nov 04, 2014 3.310 3.382 3.210 3.210 170,216 -0.07(-2.13%)
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.