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

Corcept Therapeutics (NQ: CORT )

22.66 -0.34 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Feb 27, 2009 1.130 1.170 1.130 1.140 14,642 +0.00(+0.00%)
Feb 26, 2009 1.121 1.140 1.121 1.140 300 -0.01(-0.87%)
Feb 25, 2009 1.140 1.170 1.100 1.150 18,936 +0.00(+0.00%)
Feb 24, 2009 1.150 1.150 1.060 1.150 6,950 +0.04(+3.60%)
Feb 23, 2009 1.000 1.110 1.000 1.110 11,849 +0.11(+11.00%)
Feb 20, 2009 0.9999 1.030 0.9500 1.000 45,434 +0.01(+1.01%)
Feb 19, 2009 0.9799 1.000 0.9799 0.9900 30,305 +0.00(+0.00%)
Feb 18, 2009 1.060 1.060 0.9500 0.9900 20,328 +0.04(+4.21%)
Feb 17, 2009 0.9900 1.000 0.9300 0.9500 148,454 -0.05(-5.00%)
Feb 13, 2009 1.040 1.040 0.9999 1.000 2,300 -0.09(-8.26%)
Feb 12, 2009 1.090 1.100 1.020 1.090 13,200 +0.08(+7.71%)
Feb 11, 2009 1.010 1.020 0.9980 1.012 7,050 +0.01(+1.20%)
Feb 10, 2009 1.000 1.000 0.9800 1.000 12,100 +0.00(+0.00%)
Feb 09, 2009 1.000 1.041 0.9500 1.000 160,902 +0.00(+0.00%)
Feb 06, 2009 1.000 1.010 0.8500 1.000 77,709 -0.03(-2.91%)
Feb 05, 2009 0.9200 1.050 0.9200 1.030 11,300 +0.14(+15.73%)
Feb 04, 2009 0.8900 0.9300 0.8900 0.8900 9,644 +0.05(+5.95%)
Feb 03, 2009 0.8100 0.9800 0.7800 0.8400 27,560 +0.09(+12.00%)
Feb 02, 2009 0.9499 0.9500 0.7500 0.7500 24,949 -0.05(-6.25%)
Jan 30, 2009 0.8600 1.000 0.8000 0.8000 14,150 -0.05(-5.88%)
Jan 29, 2009 0.9899 1.000 0.8500 0.8500 48,147 -0.04(-4.49%)
Jan 28, 2009 1.100 1.100 0.8600 0.8900 26,766 +0.00(+0.00%)
Jan 27, 2009 0.9000 1.100 0.8900 0.8900 14,729 -0.11(-10.99%)
Jan 26, 2009 0.9200 1.050 0.9000 0.9999 6,261 +0.14(+16.27%)
Jan 23, 2009 0.8900 1.160 0.8500 0.8600 6,870 -0.03(-3.37%)
Jan 22, 2009 0.9000 1.190 0.8900 0.8900 15,848 +0.00(+0.00%)
Jan 21, 2009 0.9500 1.000 0.8900 0.8900 21,000 -0.02(-2.20%)
Jan 20, 2009 0.9600 1.040 0.9100 0.9100 5,030 -0.05(-5.21%)
Jan 16, 2009 1.230 1.230 0.9600 0.9600 217,800 -0.16(-14.29%)
Jan 15, 2009 1.120 1.120 1.120 1.120 171 -0.01(-0.88%)
Jan 14, 2009 1.180 1.180 1.100 1.130 4,260 -0.05(-4.24%)
Jan 13, 2009 1.200 1.200 1.100 1.180 7,700 +0.06(+5.36%)
Jan 12, 2009 1.210 1.230 1.120 1.120 6,460 -0.13(-10.40%)
Jan 09, 2009 1.290 1.300 1.210 1.250 3,400 -0.05(-3.85%)
Jan 08, 2009 1.300 1.340 1.170 1.300 12,200 +0.10(+8.33%)
Jan 07, 2009 1.160 1.230 1.150 1.200 6,930 +0.04(+3.45%)
Jan 06, 2009 1.300 1.300 1.150 1.160 4,188 -0.01(-0.85%)
Jan 05, 2009 1.370 1.370 1.130 1.170 14,500 -0.18(-13.34%)
Jan 02, 2009 1.080 1.460 1.054 1.350 32,649 +0.33(+32.35%)
Dec 31, 2008 1.050 1.084 1.010 1.020 7,322 -0.06(-5.56%)
Dec 30, 2008 1.000 1.080 1.000 1.080 1,450 +0.06(+5.88%)
Dec 29, 2008 1.060 1.060 1.000 1.020 17,900 -0.10(-8.93%)
Dec 26, 2008 1.100 1.190 1.040 1.120 21,200 +0.05(+4.67%)
Dec 24, 2008 1.070 1.070 1.070 1.070 100 -0.01(-0.93%)
Dec 23, 2008 1.070 1.080 0.9000 1.080 24,521 +0.01(+0.93%)
Dec 22, 2008 1.070 1.100 1.040 1.070 12,060 +0.02(+1.90%)
Dec 19, 2008 1.050 1.070 1.040 1.050 5,252 +0.00(+0.00%)
Dec 18, 2008 1.110 1.120 1.000 1.050 20,395 -0.07(-6.25%)
Dec 17, 2008 1.220 1.220 1.010 1.120 11,999 -0.08(-6.93%)
Dec 16, 2008 1.220 1.220 1.200 1.203 2,852 +0.00(+0.28%)
Dec 15, 2008 1.000 1.200 1.000 1.200 2,388 +0.06(+5.26%)
Dec 12, 2008 1.023 1.140 1.000 1.140 4,300 +0.04(+3.64%)
Dec 11, 2008 1.060 1.100 1.060 1.100 3,600 +0.03(+2.80%)
Dec 10, 2008 1.070 1.090 1.000 1.070 6,938 -0.07(-6.14%)
Dec 09, 2008 1.080 1.310 1.000 1.140 17,565 +0.06(+5.56%)
Dec 08, 2008 1.130 1.140 0.8000 1.080 11,387 -0.05(-4.42%)
Dec 05, 2008 1.000 1.140 0.9100 1.130 9,540 -0.01(-0.88%)
Dec 04, 2008 1.000 1.150 0.9100 1.140 5,300 -0.01(-0.87%)
Dec 03, 2008 1.080 1.180 1.000 1.150 7,016 +0.00(+0.00%)
Dec 02, 2008 1.150 1.150 1.150 1.150 2,776 +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.