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 31, 2005 4.490 4.730 4.320 4.540 22,042 +0.06(+1.34%)
Mar 30, 2005 4.330 4.730 4.250 4.480 45,366 +0.21(+4.92%)
Mar 29, 2005 4.630 4.650 4.270 4.270 38,384 -0.34(-7.38%)
Mar 28, 2005 4.490 4.720 4.490 4.610 16,308 +0.10(+2.22%)
Mar 24, 2005 4.510 4.520 4.390 4.510 47,949 -0.01(-0.22%)
Mar 23, 2005 4.640 4.870 4.440 4.520 53,566 -0.26(-5.44%)
Mar 22, 2005 4.750 4.850 4.410 4.780 21,839 -0.07(-1.44%)
Mar 21, 2005 4.850 4.850 4.660 4.850 9,551 +0.04(+0.83%)
Mar 18, 2005 4.800 4.810 4.500 4.810 33,488 +0.02(+0.42%)
Mar 17, 2005 4.850 4.850 4.670 4.790 4,362 +0.03(+0.63%)
Mar 16, 2005 4.720 4.870 4.550 4.760 60,579 -0.08(-1.65%)
Mar 15, 2005 4.610 4.840 4.610 4.840 22,649 +0.14(+2.98%)
Mar 14, 2005 5.130 5.130 4.510 4.700 27,939 -0.30(-6.00%)
Mar 11, 2005 5.450 5.450 4.800 5.000 46,845 -0.51(-9.26%)
Mar 10, 2005 5.020 5.510 4.560 5.510 49,138 +0.49(+9.76%)
Mar 09, 2005 4.870 5.020 4.750 5.020 20,257 +0.07(+1.41%)
Mar 08, 2005 4.990 5.010 4.750 4.950 24,653 -0.04(-0.80%)
Mar 07, 2005 5.000 5.000 4.830 4.990 30,486 +0.09(+1.84%)
Mar 04, 2005 4.990 5.000 4.893 4.900 23,851 -0.10(-2.00%)
Mar 03, 2005 4.670 5.000 4.600 5.000 44,535 +0.40(+8.70%)
Mar 02, 2005 4.720 4.720 4.520 4.600 56,552 +0.03(+0.66%)
Mar 01, 2005 4.780 4.830 4.510 4.570 13,041 -0.01(-0.22%)
Feb 28, 2005 4.500 4.700 4.370 4.580 50,071 +0.03(+0.66%)
Feb 25, 2005 4.600 4.600 4.500 4.550 35,967 -0.04(-0.87%)
Feb 24, 2005 4.500 4.600 4.450 4.590 125,387 -0.01(-0.22%)
Feb 23, 2005 4.860 4.860 4.500 4.600 197,778 -0.04(-0.86%)
Feb 22, 2005 4.490 5.260 4.350 4.640 112,840 +0.15(+3.34%)
Feb 18, 2005 4.670 4.670 4.440 4.490 36,418 -0.07(-1.54%)
Feb 17, 2005 4.740 4.890 4.500 4.560 58,474 -0.17(-3.59%)
Feb 16, 2005 4.890 4.890 4.640 4.730 26,606 -0.02(-0.42%)
Feb 15, 2005 4.870 4.920 4.700 4.750 53,604 -0.15(-3.06%)
Feb 14, 2005 4.990 5.080 4.830 4.900 30,909 +0.02(+0.41%)
Feb 11, 2005 5.120 5.120 4.841 4.880 28,397 +0.06(+1.24%)
Feb 10, 2005 4.900 5.040 4.810 4.820 70,976 -0.03(-0.62%)
Feb 09, 2005 5.090 5.090 4.830 4.850 34,130 -0.19(-3.77%)
Feb 08, 2005 4.900 5.050 4.860 5.040 39,294 +0.11(+2.23%)
Feb 07, 2005 4.900 4.950 4.800 4.930 66,071 -0.02(-0.40%)
Feb 04, 2005 4.920 5.160 4.820 4.950 90,050 -0.10(-1.98%)
Feb 03, 2005 4.750 6.000 4.750 5.050 320,052 +0.29(+6.09%)
Feb 02, 2005 4.900 5.000 4.750 4.760 42,753 -0.15(-3.05%)
Feb 01, 2005 5.000 5.000 4.890 4.910 17,146 -0.13(-2.58%)
Jan 31, 2005 5.030 5.040 4.890 5.040 37,167 +0.01(+0.20%)
Jan 28, 2005 5.280 5.310 4.850 5.030 33,477 -0.07(-1.37%)
Jan 27, 2005 5.250 5.250 4.870 5.100 30,748 +0.02(+0.39%)
Jan 26, 2005 5.000 5.200 4.910 5.080 88,633 -0.10(-1.93%)
Jan 25, 2005 5.420 5.420 5.000 5.180 68,241 -0.25(-4.60%)
Jan 24, 2005 5.400 5.490 5.330 5.430 14,899 -0.02(-0.37%)
Jan 21, 2005 5.560 5.560 5.390 5.450 29,930 -0.03(-0.55%)
Jan 20, 2005 5.440 5.500 5.360 5.480 15,898 +0.04(+0.74%)
Jan 19, 2005 5.680 5.730 5.400 5.440 84,014 -0.16(-2.86%)
Jan 18, 2005 5.630 5.650 5.450 5.600 34,704 +0.07(+1.27%)
Jan 14, 2005 5.510 5.660 5.310 5.530 38,678 +0.06(+1.10%)
Jan 13, 2005 5.630 6.030 5.350 5.470 84,200 -0.24(-4.20%)
Jan 12, 2005 5.620 6.070 5.560 5.710 17,667 +0.09(+1.60%)
Jan 11, 2005 5.650 6.190 5.590 5.620 32,908 -0.30(-5.07%)
Jan 10, 2005 5.970 5.970 5.655 5.920 26,652 +0.14(+2.42%)
Jan 07, 2005 5.910 5.920 5.650 5.780 28,270 -0.21(-3.51%)
Jan 06, 2005 6.140 6.150 5.950 5.990 29,001 +0.02(+0.34%)
Jan 05, 2005 5.840 6.030 5.820 5.970 55,209 +0.01(+0.17%)
Jan 04, 2005 6.040 6.090 5.810 5.960 50,966 -0.12(-1.97%)
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.