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 (%)
Jan 31, 2006 4.900 4.980 4.820 4.910 67,498 +0.02(+0.41%)
Jan 30, 2006 5.000 5.000 4.800 4.890 37,200 -0.07(-1.41%)
Jan 27, 2006 4.720 5.000 4.680 4.960 12,250 +0.14(+2.90%)
Jan 26, 2006 4.900 4.900 4.680 4.820 6,400 +0.00(+0.00%)
Jan 25, 2006 4.780 5.050 4.680 4.820 49,424 +0.12(+2.55%)
Jan 24, 2006 4.580 4.740 4.471 4.700 20,567 +0.07(+1.51%)
Jan 23, 2006 4.430 4.670 4.430 4.630 20,896 +0.27(+6.19%)
Jan 20, 2006 4.300 4.370 4.240 4.360 19,106 +0.11(+2.59%)
Jan 19, 2006 4.282 4.300 3.740 4.250 100,776 +0.06(+1.43%)
Jan 18, 2006 4.060 4.250 4.060 4.190 15,575 +0.14(+3.46%)
Jan 17, 2006 4.100 4.150 4.040 4.050 5,200 -0.06(-1.46%)
Jan 13, 2006 3.920 4.110 3.810 4.110 17,000 +0.10(+2.49%)
Jan 12, 2006 3.850 4.010 3.810 4.010 11,800 +0.26(+6.93%)
Jan 11, 2006 3.650 3.840 3.650 3.750 15,701 +0.12(+3.31%)
Jan 10, 2006 3.680 3.740 3.610 3.630 8,690 -0.08(-2.16%)
Jan 09, 2006 4.090 4.090 3.690 3.710 26,850 -0.19(-4.87%)
Jan 06, 2006 3.730 3.900 3.720 3.900 9,000 +0.20(+5.41%)
Jan 05, 2006 3.610 3.730 3.500 3.700 19,038 +0.16(+4.52%)
Jan 04, 2006 3.750 3.850 3.450 3.540 36,890 -0.10(-2.75%)
Jan 03, 2006 3.650 3.700 3.590 3.640 10,860 -0.01(-0.27%)
Dec 30, 2005 3.850 3.850 3.630 3.650 127,840 -0.20(-5.19%)
Dec 29, 2005 3.970 3.970 3.800 3.850 37,311 -0.08(-2.04%)
Dec 28, 2005 3.900 4.640 3.880 3.930 137,100 +0.03(+0.77%)
Dec 27, 2005 4.000 4.220 3.900 3.900 45,300 -0.10(-2.50%)
Dec 23, 2005 3.900 4.000 3.860 4.000 28,900 +0.05(+1.16%)
Dec 22, 2005 4.000 4.000 3.910 3.954 16,050 -0.14(-3.33%)
Dec 21, 2005 4.060 4.100 4.040 4.090 8,540 +0.14(+3.54%)
Dec 20, 2005 4.150 4.150 3.950 3.950 33,401 -0.15(-3.66%)
Dec 19, 2005 4.180 4.180 4.100 4.100 7,994 -0.04(-0.97%)
Dec 16, 2005 4.190 4.200 4.110 4.140 5,875 -0.01(-0.26%)
Dec 15, 2005 4.100 4.170 4.100 4.151 4,575 -0.04(-0.93%)
Dec 14, 2005 4.122 4.200 4.100 4.190 13,600 +0.06(+1.45%)
Dec 13, 2005 4.080 4.190 4.070 4.130 3,487 +0.03(+0.73%)
Dec 12, 2005 4.050 4.170 4.050 4.100 7,591 -0.02(-0.49%)
Dec 09, 2005 4.120 4.120 4.120 4.120 0 +0.00(+0.00%)
Dec 08, 2005 4.170 4.240 4.010 4.120 12,479 +0.19(+4.83%)
Dec 07, 2005 4.010 4.100 3.860 3.930 24,480 -0.13(-3.20%)
Dec 06, 2005 4.090 4.110 4.010 4.060 19,430 -0.11(-2.64%)
Dec 05, 2005 4.240 4.250 4.010 4.170 43,898 -0.19(-4.30%)
Dec 02, 2005 4.760 4.760 4.340 4.357 38,900 -0.24(-5.27%)
Dec 01, 2005 4.550 4.730 4.550 4.600 6,650 +0.05(+1.10%)
Nov 30, 2005 4.610 4.610 4.530 4.550 38,404 -0.07(-1.52%)
Nov 29, 2005 4.730 4.730 4.620 4.620 700 +0.02(+0.43%)
Nov 28, 2005 4.530 4.630 4.420 4.600 24,408 +0.13(+2.91%)
Nov 25, 2005 4.500 4.500 4.470 4.470 8,200 -0.02(-0.45%)
Nov 23, 2005 4.720 4.722 4.461 4.490 49,088 -0.27(-5.67%)
Nov 22, 2005 4.740 4.830 4.740 4.760 12,000 -0.04(-0.83%)
Nov 21, 2005 4.750 4.800 4.660 4.800 26,256 +0.05(+1.05%)
Nov 18, 2005 4.630 4.750 4.584 4.750 4,066 +0.04(+0.85%)
Nov 17, 2005 4.750 4.750 4.510 4.710 12,400 -0.05(-1.11%)
Nov 16, 2005 4.740 4.880 4.640 4.763 20,378 -0.08(-1.59%)
Nov 15, 2005 4.850 4.860 4.680 4.840 20,243 -0.01(-0.21%)
Nov 14, 2005 4.810 4.857 4.810 4.850 7,607 +0.03(+0.62%)
Nov 11, 2005 4.810 4.820 4.800 4.820 14,000 +0.01(+0.21%)
Nov 10, 2005 4.800 4.810 4.750 4.810 25,200 +0.07(+1.48%)
Nov 09, 2005 4.564 4.795 4.564 4.740 6,001 +0.13(+2.82%)
Nov 08, 2005 4.570 4.680 4.570 4.610 3,400 +0.01(+0.22%)
Nov 07, 2005 4.840 4.840 4.580 4.600 21,752 -0.27(-5.54%)
Nov 04, 2005 4.780 4.930 4.780 4.870 6,095 +0.08(+1.67%)
Nov 03, 2005 4.840 4.870 4.690 4.790 10,634 -0.02(-0.42%)
Nov 02, 2005 4.980 4.980 4.810 4.810 4,900 -0.12(-2.50%)
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.