Corcept Therapeutics (NQ: CORT )

16.92 USD -0.27 (-1.57%)
Streaming Delayed Price Updated: 11:30 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 4.020 4.110 3.960 4.090 1,846,530 +0.07(+1.74%)
May 30, 2012 3.960 4.060 3.950 4.020 540,423 +0.02(+0.50%)
May 29, 2012 4.100 4.160 3.960 4.000 563,476 -0.04(-0.99%)
May 25, 2012 4.040 4.160 3.980 4.040 307,781 -0.01(-0.25%)
May 24, 2012 4.120 4.140 3.990 4.050 242,382 -0.05(-1.22%)
May 23, 2012 4.140 4.159 3.980 4.100 504,225 -0.08(-1.91%)
May 22, 2012 4.040 4.210 3.910 4.180 1,240,145 +0.13(+3.21%)
May 21, 2012 3.890 4.050 3.870 4.050 201,186 +0.17(+4.38%)
May 18, 2012 3.940 3.990 3.850 3.880 502,808 -0.05(-1.27%)
May 17, 2012 3.960 4.000 3.900 3.930 225,359 -0.02(-0.51%)
May 16, 2012 4.020 4.110 3.950 3.950 224,019 -0.04(-1.00%)
May 15, 2012 3.950 4.020 3.890 3.990 145,096 +0.04(+1.01%)
May 14, 2012 4.110 4.120 3.870 3.950 288,741 -0.20(-4.82%)
May 11, 2012 3.950 4.160 3.920 4.150 431,327 +0.18(+4.53%)
May 10, 2012 3.830 4.000 3.740 3.970 215,135 +0.17(+4.47%)
May 09, 2012 3.640 3.820 3.630 3.800 138,780 +0.13(+3.54%)
May 08, 2012 3.570 3.720 3.560 3.670 170,498 +0.07(+1.94%)
May 07, 2012 3.590 3.650 3.490 3.600 222,316 +0.00(+0.00%)
May 04, 2012 3.650 3.700 3.540 3.600 194,227 -0.08(-2.17%)
May 03, 2012 3.580 3.730 3.580 3.680 247,184 +0.08(+2.22%)
May 02, 2012 3.640 3.740 3.570 3.600 215,191 -0.05(-1.37%)
May 01, 2012 3.730 3.750 3.650 3.650 148,322 -0.09(-2.41%)
Apr 30, 2012 3.740 3.800 3.710 3.740 122,055 +0.00(+0.00%)
Apr 27, 2012 3.590 3.830 3.590 3.740 140,078 +0.14(+3.89%)
Apr 26, 2012 3.690 3.690 3.569 3.600 130,735 -0.10(-2.70%)
Apr 25, 2012 3.770 3.800 3.680 3.700 95,213 -0.02(-0.54%)
Apr 24, 2012 3.670 3.720 3.620 3.720 69,576 +0.06(+1.64%)
Apr 23, 2012 3.700 3.740 3.540 3.660 198,485 -0.11(-2.92%)
Apr 20, 2012 3.730 3.850 3.660 3.770 160,618 +0.09(+2.45%)
Apr 19, 2012 3.660 3.710 3.620 3.680 194,883 +0.03(+0.82%)
Apr 18, 2012 3.740 3.780 3.640 3.650 142,876 -0.12(-3.18%)
Apr 17, 2012 3.660 3.870 3.630 3.770 193,436 +0.14(+3.86%)
Apr 16, 2012 3.730 3.770 3.630 3.630 65,007 -0.06(-1.63%)
Apr 13, 2012 3.700 3.789 3.630 3.690 178,005 -0.04(-1.07%)
Apr 12, 2012 3.730 3.790 3.710 3.730 128,914 +0.00(+0.00%)
Apr 11, 2012 3.750 3.820 3.710 3.730 187,297 +0.01(+0.27%)
Apr 10, 2012 3.970 3.980 3.660 3.720 264,991 -0.24(-6.06%)
Apr 09, 2012 3.940 4.100 3.910 3.960 384,095 +0.00(+0.00%)
Apr 05, 2012 3.930 3.980 3.920 3.960 87,857 +0.02(+0.51%)
Apr 04, 2012 3.960 3.970 3.900 3.940 257,555 -0.04(-1.01%)
Apr 03, 2012 4.040 4.100 3.980 3.980 187,594 -0.07(-1.73%)
Apr 02, 2012 3.930 4.050 3.880 4.050 334,625 +0.12(+3.05%)
Mar 30, 2012 3.960 4.000 3.910 3.930 275,761 -0.01(-0.25%)
Mar 29, 2012 3.970 4.000 3.860 3.940 124,785 -0.05(-1.25%)
Mar 28, 2012 4.020 4.020 3.920 3.990 268,387 +0.01(+0.25%)
Mar 27, 2012 3.960 4.010 3.850 3.980 376,856 +0.02(+0.51%)
Mar 26, 2012 3.770 4.000 3.730 3.960 413,545 -0.09(-2.22%)
Mar 23, 2012 4.030 4.050 3.920 4.050 286,385 +0.01(+0.25%)
Mar 22, 2012 3.880 4.060 3.832 4.040 297,963 +0.13(+3.32%)
Mar 21, 2012 3.950 4.030 3.900 3.910 170,225 -0.03(-0.76%)
Mar 20, 2012 3.970 4.010 3.940 3.940 234,511 -0.05(-1.25%)
Mar 19, 2012 4.030 4.050 3.960 3.990 473,412 -0.04(-0.99%)
Mar 16, 2012 4.100 4.110 3.980 4.030 671,579 -0.08(-1.95%)
Mar 15, 2012 4.110 4.120 4.050 4.110 200,364 +0.00(+0.00%)
Mar 14, 2012 4.080 4.130 4.050 4.110 225,064 +0.01(+0.24%)
Mar 13, 2012 4.020 4.170 3.995 4.100 656,619 +0.10(+2.50%)
Mar 12, 2012 4.000 4.010 3.946 4.000 416,377 +0.00(+0.00%)
Mar 09, 2012 4.030 4.050 3.970 4.000 470,798 +0.00(+0.00%)
Mar 08, 2012 4.000 4.000 3.950 4.000 259,826 +0.05(+1.27%)
Mar 07, 2012 3.990 4.040 3.950 3.950 513,418 +0.00(+0.00%)
Mar 06, 2012 3.980 4.010 3.870 3.950 761,012 -0.07(-1.74%)
Mar 05, 2012 3.980 4.070 3.930 4.020 645,112 -0.01(-0.25%)
Mar 02, 2012 4.030 4.100 3.950 4.030 625,982 +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.