Corcept Therapeutics (NQ: CORT )

25.42 -0.14 (-0.55%)
Streaming Delayed Price Updated: 12:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 11.30 11.40 10.95 10.96 1,242,639 -0.42(-3.69%)
Mar 30, 2017 11.23 11.45 11.12 11.38 777,393 +0.11(+0.98%)
Mar 29, 2017 11.26 11.58 11.19 11.27 1,396,577 +0.08(+0.71%)
Mar 28, 2017 10.67 11.19 10.65 11.19 1,283,998 +0.54(+5.07%)
Mar 27, 2017 9.980 10.69 9.810 10.65 1,009,259 +0.53(+5.24%)
Mar 24, 2017 9.980 10.25 9.880 10.12 597,845 +0.13(+1.30%)
Mar 23, 2017 9.900 10.07 9.900 9.990 565,142 +0.03(+0.25%)
Mar 22, 2017 10.05 10.24 9.810 9.965 676,962 -0.05(-0.55%)
Mar 21, 2017 10.43 10.53 9.890 10.02 1,189,516 -0.37(-3.56%)
Mar 20, 2017 9.800 10.45 9.760 10.39 1,015,565 +0.49(+4.95%)
Mar 17, 2017 9.700 9.970 9.610 9.900 1,712,459 +0.02(+0.20%)
Mar 16, 2017 10.25 10.39 9.850 9.880 1,173,795 -0.33(-3.23%)
Mar 15, 2017 10.09 10.36 10.09 10.21 1,170,543 +0.28(+2.82%)
Mar 14, 2017 10.70 10.75 9.550 9.930 1,868,218 -0.84(-7.80%)
Mar 13, 2017 11.23 11.40 10.60 10.77 1,840,116 -0.10(-0.92%)
Mar 10, 2017 10.14 10.96 9.910 10.87 1,609,760 +0.92(+9.25%)
Mar 09, 2017 9.740 10.04 9.590 9.950 739,424 +0.23(+2.37%)
Mar 08, 2017 9.460 10.10 9.460 9.720 1,723,501 +0.29(+3.08%)
Mar 07, 2017 9.210 9.590 9.210 9.430 698,473 +0.16(+1.73%)
Mar 06, 2017 9.950 9.990 9.155 9.270 949,236 -0.47(-4.83%)
Mar 03, 2017 9.510 9.820 9.510 9.740 624,822 +0.22(+2.36%)
Mar 02, 2017 9.310 9.660 9.310 9.515 679,525 +0.21(+2.20%)
Mar 01, 2017 9.070 9.390 8.900 9.310 997,642 +0.32(+3.56%)
Feb 28, 2017 9.020 9.150 8.900 8.990 808,817 -0.04(-0.44%)
Feb 27, 2017 8.840 9.320 8.840 9.030 1,033,195 +0.18(+2.03%)
Feb 24, 2017 8.570 8.870 8.500 8.850 434,606 +0.20(+2.31%)
Feb 23, 2017 8.500 8.725 8.370 8.650 895,595 +0.14(+1.65%)
Feb 22, 2017 8.300 8.600 8.190 8.510 1,437,601 +0.27(+3.28%)
Feb 21, 2017 8.310 8.450 8.140 8.240 290,450 -0.05(-0.66%)
Feb 17, 2017 8.295 8.295 8.295 0 -0.05(-0.66%)
Feb 16, 2017 8.380 8.500 8.270 8.350 339,286 -0.12(-1.42%)
Feb 15, 2017 8.230 8.490 8.230 8.470 367,313 +0.27(+3.29%)
Feb 14, 2017 8.410 8.483 8.175 8.200 378,690 -0.26(-3.07%)
Feb 13, 2017 8.350 8.460 8.250 8.460 587,252 +0.19(+2.30%)
Feb 10, 2017 8.100 8.290 8.070 8.270 600,531 +0.16(+1.97%)
Feb 09, 2017 7.870 8.200 7.860 8.110 640,220 +0.26(+3.31%)
Feb 08, 2017 7.680 7.930 7.580 7.850 471,673 +0.09(+1.16%)
Feb 07, 2017 7.800 7.930 7.650 7.760 455,461 +0.00(+0.00%)
Feb 06, 2017 7.910 8.110 7.720 7.760 659,920 -0.21(-2.63%)
Feb 03, 2017 7.610 7.980 7.520 7.970 709,734 +0.43(+5.70%)
Feb 02, 2017 7.450 7.870 7.260 7.540 1,119,482 +0.32(+4.43%)
Feb 01, 2017 7.020 7.325 7.020 7.220 721,623 +0.11(+1.55%)
Jan 31, 2017 7.190 7.350 6.700 7.110 1,388,426 -0.29(-3.92%)
Jan 30, 2017 7.530 7.530 7.270 7.400 548,157 -0.11(-1.46%)
Jan 27, 2017 7.390 7.540 7.320 7.510 329,658 +0.11(+1.49%)
Jan 26, 2017 7.600 7.630 7.370 7.400 554,899 -0.20(-2.63%)
Jan 25, 2017 7.260 7.630 7.126 7.600 728,370 +0.33(+4.54%)
Jan 24, 2017 7.200 7.300 6.870 7.270 558,066 +0.03(+0.41%)
Jan 23, 2017 7.370 7.445 7.200 7.240 378,787 -0.16(-2.16%)
Jan 20, 2017 7.560 7.650 7.400 7.400 259,907 -0.20(-2.63%)
Jan 19, 2017 7.710 7.860 7.600 7.600 285,564 -0.12(-1.55%)
Jan 18, 2017 7.780 7.820 7.630 7.720 309,559 -0.03(-0.39%)
Jan 17, 2017 8.080 8.205 7.730 7.750 744,617 -0.42(-5.14%)
Jan 13, 2017 8.170 8.170 8.170 0 +0.01(+0.12%)
Jan 12, 2017 8.120 8.210 7.880 8.160 376,445 +0.04(+0.49%)
Jan 11, 2017 8.350 8.400 7.950 8.120 591,828 -0.24(-2.87%)
Jan 10, 2017 8.170 8.390 8.050 8.360 665,140 +0.23(+2.83%)
Jan 09, 2017 7.890 8.180 7.770 8.130 680,954 +0.28(+3.57%)
Jan 06, 2017 7.840 7.875 7.700 7.850 501,742 +0.04(+0.51%)
Jan 05, 2017 7.580 7.849 7.560 7.810 513,826 +0.21(+2.76%)
Jan 04, 2017 7.380 7.610 7.320 7.600 671,310 +0.24(+3.26%)
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.