Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corcept Therapeutics (NQ: CORT )

23.19 +0.04 (+0.17%)
Streaming Delayed Price Updated: 10:34 AM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2005 6.090 6.240 6.090 6.150 7,229 +0.09(+1.49%)
Jul 28, 2005 6.070 6.150 6.060 6.060 9,268 +0.04(+0.66%)
Jul 27, 2005 5.970 6.090 5.920 6.020 10,700 +0.10(+1.69%)
Jul 26, 2005 6.000 6.090 5.870 5.920 5,300 +0.01(+0.17%)
Jul 25, 2005 5.930 5.950 5.870 5.910 15,650 +0.04(+0.68%)
Jul 22, 2005 5.890 5.900 5.780 5.870 8,176 -0.03(-0.51%)
Jul 21, 2005 6.000 6.480 5.680 5.900 79,756 +0.04(+0.68%)
Jul 20, 2005 5.960 6.000 5.840 5.860 10,256 +0.00(+0.00%)
Jul 19, 2005 5.810 6.300 5.810 5.860 36,045 +0.06(+1.03%)
Jul 18, 2005 5.750 5.810 5.750 5.800 2,500 +0.04(+0.69%)
Jul 15, 2005 5.740 5.800 5.740 5.760 11,400 +0.05(+0.88%)
Jul 14, 2005 5.750 5.890 5.660 5.710 23,600 -0.04(-0.70%)
Jul 13, 2005 5.890 6.050 5.750 5.750 22,606 -0.06(-1.03%)
Jul 12, 2005 5.940 5.940 5.810 5.810 3,900 -0.10(-1.69%)
Jul 11, 2005 5.760 6.030 5.760 5.910 25,091 +0.05(+0.85%)
Jul 08, 2005 5.740 6.050 5.740 5.860 38,120 +0.16(+2.81%)
Jul 07, 2005 5.700 5.750 5.680 5.700 13,175 -0.05(-0.87%)
Jul 06, 2005 5.750 5.820 5.600 5.750 20,804 +0.09(+1.59%)
Jul 05, 2005 5.500 5.670 5.500 5.660 41,300 +0.03(+0.53%)
Jul 01, 2005 5.740 5.800 5.300 5.630 43,600 -0.13(-2.26%)
Jun 30, 2005 5.730 6.090 5.730 5.760 26,598 +0.03(+0.52%)
Jun 29, 2005 5.620 5.920 5.620 5.730 13,188 +0.06(+1.06%)
Jun 28, 2005 6.390 6.390 5.660 5.670 68,089 -0.74(-11.54%)
Jun 27, 2005 6.000 6.580 5.910 6.410 94,041 +0.42(+7.01%)
Jun 24, 2005 5.370 5.992 5.370 5.990 236,080 +0.70(+13.23%)
Jun 23, 2005 5.000 5.400 4.950 5.290 76,445 +0.36(+7.30%)
Jun 22, 2005 4.650 4.930 4.650 4.930 144,790 +0.35(+7.64%)
Jun 21, 2005 4.550 4.649 4.540 4.580 17,673 +0.06(+1.33%)
Jun 20, 2005 4.680 4.720 4.500 4.520 16,618 -0.05(-1.09%)
Jun 17, 2005 4.440 4.720 4.350 4.570 57,188 +0.24(+5.54%)
Jun 16, 2005 4.300 4.450 4.250 4.330 18,501 +0.13(+3.10%)
Jun 15, 2005 4.510 4.510 4.200 4.200 21,631 -0.21(-4.76%)
Jun 14, 2005 4.200 4.800 4.100 4.410 144,278 +0.31(+7.56%)
Jun 13, 2005 4.300 4.300 4.010 4.100 29,426 -0.18(-4.21%)
Jun 10, 2005 4.100 4.284 4.100 4.280 7,560 +0.19(+4.65%)
Jun 09, 2005 4.020 4.090 4.020 4.090 7,213 -0.03(-0.73%)
Jun 08, 2005 4.210 4.210 4.110 4.120 26,229 +0.01(+0.24%)
Jun 07, 2005 4.110 4.220 4.110 4.110 20,714 +0.01(+0.24%)
Jun 06, 2005 4.030 4.180 4.000 4.100 14,044 +0.08(+1.99%)
Jun 03, 2005 4.050 4.070 4.010 4.020 11,460 -0.05(-1.23%)
Jun 02, 2005 4.330 4.330 4.050 4.070 45,548 -0.12(-2.86%)
Jun 01, 2005 4.040 4.190 4.010 4.190 17,671 +0.25(+6.35%)
May 31, 2005 4.240 4.240 3.900 3.940 154,071 -0.37(-8.58%)
May 27, 2005 4.260 4.320 4.260 4.310 4,074 -0.06(-1.37%)
May 26, 2005 4.290 4.390 4.270 4.370 11,300 +0.07(+1.63%)
May 25, 2005 4.270 4.430 4.130 4.300 58,628 -0.05(-1.15%)
May 24, 2005 4.500 4.500 4.321 4.350 17,000 -0.15(-3.33%)
May 23, 2005 4.250 4.500 4.180 4.500 47,647 -0.01(-0.22%)
May 20, 2005 4.470 4.510 4.260 4.510 31,564 +0.02(+0.45%)
May 19, 2005 4.470 4.500 4.250 4.490 44,011 -0.01(-0.22%)
May 18, 2005 4.300 4.500 4.280 4.500 25,600 +0.14(+3.21%)
May 17, 2005 4.050 4.360 4.050 4.360 42,998 +0.11(+2.59%)
May 16, 2005 3.990 4.290 3.990 4.250 83,271 +0.32(+8.14%)
May 13, 2005 4.160 4.250 3.920 3.930 79,806 -0.52(-11.69%)
May 12, 2005 4.080 4.450 3.920 4.450 47,070 +0.30(+7.23%)
May 11, 2005 3.970 4.150 3.900 4.150 38,677 +0.20(+5.06%)
May 10, 2005 3.810 3.960 3.800 3.950 26,738 +0.04(+1.02%)
May 09, 2005 3.960 3.990 3.830 3.910 80,228 -0.04(-1.01%)
May 06, 2005 4.000 4.000 3.830 3.950 76,947 -0.05(-1.25%)
May 05, 2005 4.100 4.100 3.910 4.000 34,505 -0.10(-2.44%)
May 04, 2005 4.090 4.110 3.950 4.100 35,051 +0.06(+1.49%)
May 03, 2005 4.050 4.090 3.890 4.040 108,470 -0.15(-3.58%)
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.