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 (%)
Mar 29, 2018 16.45 16.45 16.45 0 +0.55(+3.46%)
Mar 28, 2018 16.18 16.22 15.67 15.90 1,204,481 -0.30(-1.85%)
Mar 27, 2018 16.90 17.02 16.01 16.20 1,212,416 -0.59(-3.51%)
Mar 26, 2018 17.06 17.24 16.22 16.79 1,458,274 +0.09(+0.54%)
Mar 23, 2018 16.93 17.32 16.63 16.70 1,209,428 -0.24(-1.42%)
Mar 22, 2018 17.56 17.89 16.92 16.94 1,265,959 -0.69(-3.91%)
Mar 21, 2018 17.53 17.91 17.21 17.63 1,616,832 +0.18(+1.03%)
Mar 20, 2018 18.47 18.85 17.25 17.45 2,457,423 -1.04(-5.62%)
Mar 19, 2018 18.01 18.60 17.71 18.49 2,261,304 +0.23(+1.26%)
Mar 16, 2018 17.70 18.29 17.25 18.26 3,191,020 +0.42(+2.35%)
Mar 15, 2018 17.95 17.99 17.30 17.84 1,341,409 -0.18(-1.00%)
Mar 14, 2018 17.98 18.05 17.53 18.02 1,491,686 +0.09(+0.50%)
Mar 13, 2018 17.51 18.40 17.50 17.93 2,110,210 +0.53(+3.05%)
Mar 12, 2018 16.63 17.79 16.54 17.40 1,809,725 +0.86(+5.20%)
Mar 09, 2018 16.92 16.98 16.16 16.54 1,893,255 +0.19(+1.16%)
Mar 08, 2018 16.19 16.42 15.87 16.35 1,852,023 +0.58(+3.68%)
Mar 07, 2018 15.34 15.91 15.17 15.77 1,123,049 +0.33(+2.14%)
Mar 06, 2018 14.70 15.61 14.63 15.44 1,485,418 +0.81(+5.54%)
Mar 05, 2018 14.80 15.04 14.32 14.63 1,470,587 -0.33(-2.21%)
Mar 02, 2018 14.60 15.20 14.30 14.96 1,720,644 +0.16(+1.08%)
Mar 01, 2018 15.31 15.39 14.72 14.80 1,440,437 -0.39(-2.57%)
Feb 28, 2018 15.77 15.78 15.18 15.19 1,154,570 -0.62(-3.92%)
Feb 27, 2018 15.59 15.94 15.35 15.81 2,182,618 +0.24(+1.54%)
Feb 26, 2018 16.38 15.08 15.57 2,616,866 -0.91(-5.52%)
Feb 23, 2018 17.24 18.39 16.08 16.48 3,422,334 +0.39(+2.42%)
Feb 22, 2018 16.26 16.09 1,863,869 +0.32(+2.03%)
Feb 21, 2018 15.34 16.39 15.25 15.77 1,942,958 +0.42(+2.74%)
Feb 20, 2018 15.79 16.02 15.31 15.35 1,581,586 -0.63(-3.94%)
Feb 16, 2018 15.98 15.98 15.98 0 +0.42(+2.70%)
Feb 15, 2018 16.00 16.07 15.25 15.56 1,588,125 -0.48(-2.99%)
Feb 14, 2018 14.63 16.19 14.58 16.04 2,008,556 +1.11(+7.43%)
Feb 13, 2018 15.05 15.34 14.45 14.93 1,338,620 -0.27(-1.78%)
Feb 12, 2018 14.76 15.31 14.71 15.20 2,791,680 +0.61(+4.18%)
Feb 09, 2018 15.21 15.46 13.39 14.59 3,657,028 -0.50(-3.31%)
Feb 08, 2018 16.58 15.08 15.09 3,359,343 -1.43(-8.66%)
Feb 07, 2018 16.75 16.79 16.26 16.52 2,601,525 -0.30(-1.78%)
Feb 06, 2018 16.81 18.03 16.15 16.82 4,905,377 -0.38(-2.23%)
Feb 05, 2018 19.32 19.85 17.20 17.20 7,490,087 -6.26(-26.67%)
Feb 02, 2018 23.75 24.37 23.10 23.46 2,601,331 -0.83(-3.42%)
Feb 01, 2018 25.36 25.70 23.93 24.29 2,885,005 +1.27(+5.54%)
Jan 31, 2018 23.91 24.29 22.78 23.02 1,439,063 -0.66(-2.81%)
Jan 30, 2018 24.95 25.15 19.57 23.68 2,572,436 -1.82(-7.14%)
Jan 29, 2018 25.12 25.96 24.80 25.50 1,574,156 +0.40(+1.59%)
Jan 26, 2018 25.07 25.24 24.83 25.10 1,057,432 +0.04(+0.16%)
Jan 25, 2018 25.13 25.15 24.52 25.06 1,742,108 -0.02(-0.08%)
Jan 24, 2018 25.76 25.76 24.59 25.08 1,833,658 -0.36(-1.42%)
Jan 23, 2018 25.25 25.68 24.88 25.44 2,434,174 +0.74(+3.00%)
Jan 22, 2018 24.20 25.12 24.12 24.70 2,470,113 +0.72(+3.00%)
Jan 19, 2018 23.68 24.02 23.15 23.98 2,033,275 +0.40(+1.70%)
Jan 18, 2018 22.40 23.77 21.92 23.58 3,122,436 +1.39(+6.26%)
Jan 17, 2018 21.40 22.45 20.36 22.19 4,587,959 +0.88(+4.13%)
Jan 16, 2018 21.06 21.36 21.02 21.31 1,667,871 +0.66(+3.20%)
Jan 12, 2018 20.65 20.65 20.65 0 -0.20(-0.96%)
Jan 11, 2018 20.67 20.93 20.11 20.85 1,864,245 +0.04(+0.19%)
Jan 10, 2018 20.94 20.81 1,472,021 +0.87(+4.36%)
Jan 09, 2018 18.80 20.33 18.76 19.94 2,986,430 +1.14(+6.06%)
Jan 08, 2018 18.71 18.91 18.28 18.80 1,148,417 +0.07(+0.37%)
Jan 05, 2018 18.87 18.98 18.57 18.73 1,047,250 -0.10(-0.53%)
Jan 04, 2018 18.46 19.09 18.25 18.83 1,995,379 +0.41(+2.23%)
Jan 03, 2018 18.13 18.55 17.89 18.42 1,254,736 +0.28(+1.54%)
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.