Corcept Therapeutics (NQ: CORT )

17.19 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 4.900 4.930 4.750 4.770 77,189 -0.05(-1.04%)
May 30, 2006 4.960 4.990 4.800 4.820 45,100 -0.10(-2.03%)
May 26, 2006 4.920 5.200 4.870 4.920 199,930 -0.07(-1.40%)
May 25, 2006 5.000 5.050 4.900 4.990 61,501 +0.07(+1.42%)
May 24, 2006 4.960 4.970 4.910 4.920 53,900 -0.03(-0.61%)
May 23, 2006 5.284 5.300 4.860 4.950 60,924 -0.16(-3.13%)
May 22, 2006 5.220 5.280 5.010 5.110 57,146 -0.11(-2.11%)
May 19, 2006 5.470 5.492 5.220 5.220 29,255 -0.28(-5.09%)
May 18, 2006 5.860 5.860 5.500 5.500 33,915 -0.22(-3.85%)
May 17, 2006 5.610 5.770 5.580 5.720 30,800 +0.08(+1.42%)
May 16, 2006 5.500 5.830 5.500 5.640 23,740 +0.04(+0.71%)
May 15, 2006 5.960 6.000 5.480 5.600 23,801 -0.55(-8.94%)
May 12, 2006 5.900 6.150 5.100 6.150 103,437 +0.02(+0.33%)
May 11, 2006 6.080 6.130 5.950 6.130 43,578 +0.13(+2.17%)
May 10, 2006 6.090 6.090 5.860 6.000 50,944 +0.07(+1.18%)
May 09, 2006 5.680 6.000 5.680 5.930 62,751 +0.37(+6.65%)
May 08, 2006 5.460 5.610 5.450 5.560 7,885 +0.13(+2.45%)
May 05, 2006 5.520 5.520 5.427 5.427 1,785 -0.02(-0.42%)
May 04, 2006 5.390 5.500 5.330 5.450 14,778 +0.08(+1.49%)
May 03, 2006 5.240 5.390 5.240 5.370 11,479 +0.13(+2.48%)
May 02, 2006 5.000 5.250 5.000 5.240 14,950 +0.23(+4.59%)
May 01, 2006 5.000 5.030 4.980 5.010 5,500 -0.05(-0.99%)
Apr 28, 2006 4.980 5.070 4.980 5.060 57,500 +0.08(+1.61%)
Apr 27, 2006 4.980 4.980 4.980 4.980 2,400 +0.07(+1.48%)
Apr 26, 2006 4.870 5.000 4.850 4.907 29,600 -0.07(-1.46%)
Apr 25, 2006 4.880 5.050 4.880 4.980 20,400 -0.02(-0.40%)
Apr 24, 2006 4.840 5.070 4.840 5.000 36,900 +0.08(+1.63%)
Apr 21, 2006 4.830 4.920 4.830 4.920 4,616 +0.07(+1.44%)
Apr 20, 2006 4.760 4.850 4.750 4.850 3,513 -0.05(-1.02%)
Apr 19, 2006 4.730 4.900 4.690 4.900 18,137 +0.27(+5.83%)
Apr 18, 2006 4.750 4.880 4.620 4.630 6,088 -0.02(-0.43%)
Apr 17, 2006 4.880 4.900 4.620 4.650 27,505 -0.23(-4.71%)
Apr 13, 2006 4.960 4.990 4.800 4.880 5,800 -0.06(-1.21%)
Apr 12, 2006 4.930 5.000 4.870 4.940 12,990 +0.01(+0.20%)
Apr 11, 2006 4.960 5.000 4.850 4.930 17,500 +0.11(+2.28%)
Apr 10, 2006 5.000 5.000 4.750 4.820 23,210 -0.11(-2.23%)
Apr 07, 2006 4.980 5.000 4.930 4.930 13,600 -0.00(-0.06%)
Apr 06, 2006 4.910 4.933 4.870 4.933 5,135 +0.03(+0.67%)
Apr 05, 2006 4.890 4.940 4.830 4.900 12,600 -0.11(-2.20%)
Apr 04, 2006 4.950 5.010 4.900 5.010 18,681 -0.03(-0.60%)
Apr 03, 2006 5.250 5.250 5.010 5.040 36,405 -0.19(-3.63%)
Mar 31, 2006 4.910 5.450 4.890 5.230 40,799 +0.27(+5.44%)
Mar 30, 2006 4.950 5.000 4.920 4.960 21,149 -0.04(-0.80%)
Mar 29, 2006 5.010 5.050 5.000 5.000 18,997 -0.01(-0.20%)
Mar 28, 2006 5.230 5.240 5.000 5.010 36,635 -0.21(-4.02%)
Mar 27, 2006 5.430 5.430 5.040 5.220 16,583 +0.07(+1.36%)
Mar 24, 2006 5.150 5.150 5.116 5.150 10,000 +0.08(+1.58%)
Mar 23, 2006 5.060 5.100 5.000 5.070 13,900 +0.04(+0.80%)
Mar 22, 2006 5.350 5.350 5.000 5.030 30,100 -0.22(-4.19%)
Mar 21, 2006 5.320 5.320 5.250 5.250 10,770 -0.15(-2.78%)
Mar 20, 2006 5.430 5.450 5.260 5.400 30,971 +0.30(+5.88%)
Mar 17, 2006 5.370 5.390 5.060 5.100 14,868 -0.19(-3.58%)
Mar 16, 2006 5.500 5.510 5.220 5.290 80,872 +0.29(+5.79%)
Mar 15, 2006 4.930 5.100 4.900 5.000 89,006 +0.09(+1.83%)
Mar 14, 2006 4.920 4.990 4.910 4.910 16,701 +0.01(+0.20%)
Mar 13, 2006 5.000 5.000 4.850 4.900 4,826 +0.02(+0.41%)
Mar 10, 2006 5.000 5.000 4.860 4.880 29,907 -0.14(-2.79%)
Mar 09, 2006 4.880 5.050 4.820 5.020 17,650 +0.15(+3.08%)
Mar 08, 2006 4.880 4.900 4.800 4.870 7,935 +0.07(+1.46%)
Mar 07, 2006 4.990 5.040 4.760 4.800 31,400 -0.27(-5.33%)
Mar 06, 2006 5.030 5.250 4.990 5.070 47,355 +0.08(+1.60%)
Mar 03, 2006 5.000 5.370 4.950 4.990 75,400 +0.04(+0.81%)
Mar 02, 2006 5.000 5.000 4.950 4.950 10,970 +0.00(+0.00%)
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.