Corcept Therapeutics (NQ: CORT )

25.19 -0.13 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 5.040 5.050 4.920 5.040 227,932 +0.04(+0.80%)
Jul 30, 2015 4.990 5.040 4.860 5.000 213,992 -0.02(-0.40%)
Jul 29, 2015 4.990 5.100 4.810 5.020 274,919 +0.03(+0.60%)
Jul 28, 2015 4.970 5.170 4.700 4.990 300,756 +0.07(+1.42%)
Jul 27, 2015 4.700 4.940 4.600 4.920 229,364 +0.21(+4.46%)
Jul 24, 2015 4.900 4.989 4.700 4.710 202,003 -0.23(-4.66%)
Jul 23, 2015 5.200 5.200 4.880 4.940 202,544 -0.28(-5.36%)
Jul 22, 2015 4.950 5.260 4.910 5.220 332,421 +0.22(+4.40%)
Jul 21, 2015 5.200 5.390 4.760 5.000 535,744 -0.25(-4.76%)
Jul 20, 2015 5.550 5.600 5.130 5.250 359,785 -0.32(-5.75%)
Jul 17, 2015 5.730 5.780 5.530 5.570 151,463 -0.13(-2.28%)
Jul 16, 2015 5.560 5.830 5.550 5.700 268,096 +0.18(+3.26%)
Jul 15, 2015 5.880 5.880 5.459 5.520 278,042 -0.31(-5.32%)
Jul 14, 2015 5.850 5.960 5.810 5.830 198,911 +0.01(+0.17%)
Jul 13, 2015 5.880 6.010 5.800 5.820 234,636 -0.06(-1.02%)
Jul 10, 2015 5.750 5.960 5.750 5.880 160,845 +0.14(+2.44%)
Jul 09, 2015 5.770 5.870 5.710 5.740 201,635 +0.04(+0.70%)
Jul 08, 2015 5.980 6.090 5.590 5.700 300,399 -0.36(-5.94%)
Jul 07, 2015 6.020 6.110 5.900 6.060 319,860 +0.03(+0.50%)
Jul 06, 2015 6.020 6.150 5.910 6.030 287,531 +0.03(+0.50%)
Jul 02, 2015 6.020 6.000 6.000 6.000 389,900 +0.00(+0.00%)
Jul 01, 2015 6.050 6.125 5.950 6.000 450,116 -0.01(-0.17%)
Jun 30, 2015 5.870 6.060 5.784 6.010 447,554 +0.19(+3.26%)
Jun 29, 2015 5.890 6.080 5.810 5.820 398,855 -0.14(-2.35%)
Jun 26, 2015 6.320 6.400 5.940 5.960 1,475,466 -0.43(-6.73%)
Jun 25, 2015 6.490 6.600 6.000 6.390 1,067,486 -0.09(-1.39%)
Jun 24, 2015 6.740 6.760 6.430 6.480 438,301 -0.31(-4.64%)
Jun 23, 2015 7.160 7.375 6.770 6.795 559,940 -0.37(-5.10%)
Jun 22, 2015 6.850 7.666 6.800 7.160 1,310,351 +0.29(+4.22%)
Jun 19, 2015 6.630 6.890 6.502 6.870 870,950 +0.32(+4.89%)
Jun 18, 2015 6.400 6.700 6.400 6.550 316,893 +0.11(+1.71%)
Jun 17, 2015 6.450 6.615 6.350 6.440 282,338 -0.02(-0.31%)
Jun 16, 2015 6.470 6.550 6.360 6.460 265,908 +0.01(+0.16%)
Jun 15, 2015 6.660 6.710 6.420 6.450 451,085 -0.21(-3.15%)
Jun 12, 2015 6.610 6.730 6.420 6.660 164,769 -0.01(-0.15%)
Jun 11, 2015 6.820 6.930 6.590 6.670 485,624 -0.06(-0.89%)
Jun 10, 2015 6.190 6.850 6.130 6.730 752,990 +0.56(+9.08%)
Jun 09, 2015 6.340 6.450 6.110 6.170 122,220 -0.18(-2.83%)
Jun 08, 2015 6.350 6.410 6.220 6.350 200,857 +0.03(+0.47%)
Jun 05, 2015 6.120 6.330 6.040 6.320 140,804 +0.16(+2.60%)
Jun 04, 2015 6.240 6.280 6.030 6.160 214,418 -0.15(-2.38%)
Jun 03, 2015 6.360 6.430 6.240 6.310 244,982 +0.03(+0.48%)
Jun 02, 2015 6.210 6.550 6.210 6.280 398,643 +0.07(+1.13%)
Jun 01, 2015 6.110 6.220 6.000 6.210 350,939 +0.09(+1.47%)
May 29, 2015 5.970 6.170 5.870 6.120 805,373 +0.23(+3.90%)
May 28, 2015 5.780 5.958 5.730 5.890 217,257 +0.08(+1.38%)
May 27, 2015 5.820 5.940 5.700 5.810 382,461 +0.03(+0.52%)
May 26, 2015 5.800 5.900 5.700 5.780 229,096 -0.06(-1.03%)
May 22, 2015 5.880 5.840 5.840 5.840 199,600 -0.04(-0.68%)
May 21, 2015 5.860 5.960 5.750 5.880 232,403 +0.02(+0.34%)
May 20, 2015 5.720 5.900 5.650 5.860 250,513 +0.18(+3.17%)
May 19, 2015 5.960 6.020 5.480 5.680 443,668 -0.21(-3.57%)
May 18, 2015 5.740 6.100 5.705 5.890 415,977 +0.14(+2.43%)
May 15, 2015 5.670 5.760 5.610 5.750 222,770 +0.01(+0.17%)
May 14, 2015 5.730 5.800 5.660 5.740 345,784 +0.07(+1.23%)
May 13, 2015 5.710 5.840 5.660 5.670 276,413 -0.04(-0.70%)
May 12, 2015 5.800 5.800 5.600 5.710 294,802 +0.00(+0.00%)
May 11, 2015 5.430 5.770 5.430 5.710 244,086 +0.21(+3.82%)
May 08, 2015 5.510 5.980 5.401 5.500 467,464 -0.36(-6.14%)
May 07, 2015 5.690 5.910 5.630 5.860 223,022 +0.08(+1.38%)
May 06, 2015 5.890 5.890 5.690 5.780 204,464 +0.12(+2.12%)
May 05, 2015 5.790 5.810 5.610 5.660 217,657 -0.17(-2.92%)
May 04, 2015 5.950 6.070 5.800 5.830 290,656 -0.16(-2.67%)
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.