Corcept Therapeutics (NQ: CORT )

25.38 +0.06 (+0.24%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 1.770 1.780 1.750 1.770 0 +0.01(+0.57%)
Apr 29, 2013 1.760 1.840 1.740 1.760 107,790 +0.00(+0.00%)
Apr 26, 2013 1.860 1.860 1.750 1.760 273,280 -0.11(-5.88%)
Apr 25, 2013 1.890 1.890 1.850 1.870 52,979 -0.01(-0.53%)
Apr 24, 2013 1.890 1.900 1.830 1.880 45,384 -0.01(-0.53%)
Apr 23, 2013 1.900 1.920 1.860 1.890 155,564 +0.01(+0.53%)
Apr 22, 2013 1.930 1.970 1.860 1.880 139,808 -0.03(-1.57%)
Apr 19, 2013 1.770 1.915 1.769 1.910 233,745 +0.13(+7.30%)
Apr 18, 2013 1.750 1.810 1.730 1.780 168,763 +0.04(+2.30%)
Apr 17, 2013 1.700 1.810 1.620 1.740 148,165 +0.03(+1.75%)
Apr 16, 2013 1.720 1.780 1.690 1.710 131,059 +0.01(+0.59%)
Apr 15, 2013 1.790 1.840 1.700 1.700 179,790 -0.11(-6.08%)
Apr 12, 2013 1.780 1.820 1.720 1.810 132,174 +0.03(+1.69%)
Apr 11, 2013 1.780 1.780 1.740 1.780 81,996 +0.00(+0.00%)
Apr 10, 2013 1.700 1.780 1.700 1.780 134,541 +0.04(+2.30%)
Apr 09, 2013 1.770 1.770 1.740 1.740 112,409 -0.03(-1.69%)
Apr 08, 2013 1.820 1.830 1.760 1.770 128,344 -0.04(-2.21%)
Apr 05, 2013 1.840 1.880 1.810 1.810 110,262 -0.08(-4.23%)
Apr 04, 2013 1.900 1.906 1.860 1.890 51,607 +0.00(+0.00%)
Apr 03, 2013 1.880 1.900 1.830 1.890 116,702 +0.02(+1.07%)
Apr 02, 2013 1.960 1.960 1.860 1.870 145,373 -0.04(-2.09%)
Apr 01, 2013 1.990 2.010 1.900 1.910 143,214 -0.09(-4.50%)
Mar 28, 2013 2.010 2.010 1.970 2.000 145,340 +0.01(+0.50%)
Mar 27, 2013 2.040 2.040 1.990 1.990 48,112 -0.06(-2.93%)
Mar 26, 2013 2.080 2.080 2.018 2.050 82,749 -0.01(-0.49%)
Mar 25, 2013 2.040 2.070 2.025 2.060 135,356 +0.01(+0.49%)
Mar 22, 2013 2.040 2.070 2.010 2.050 91,823 +0.01(+0.49%)
Mar 21, 2013 1.940 2.060 1.940 2.040 216,365 +0.08(+4.08%)
Mar 20, 2013 1.990 2.000 1.930 1.960 176,877 -0.01(-0.51%)
Mar 19, 2013 1.990 2.000 1.940 1.970 242,995 -0.02(-1.01%)
Mar 18, 2013 2.040 2.040 1.950 1.990 214,697 -0.07(-3.40%)
Mar 15, 2013 2.000 2.080 1.990 2.060 381,140 +0.05(+2.49%)
Mar 14, 2013 2.040 2.040 1.970 2.010 358,453 -0.01(-0.50%)
Mar 13, 2013 2.020 2.040 1.990 2.020 177,821 +0.00(+0.00%)
Mar 12, 2013 1.980 2.030 1.980 2.020 122,121 +0.03(+1.51%)
Mar 11, 2013 2.000 2.040 1.970 1.990 267,068 -0.03(-1.49%)
Mar 08, 2013 1.870 2.050 1.850 2.020 529,025 +0.15(+8.02%)
Mar 07, 2013 1.820 1.870 1.816 1.870 260,810 +0.04(+2.19%)
Mar 06, 2013 1.830 1.840 1.780 1.830 159,812 +0.03(+1.67%)
Mar 05, 2013 1.800 1.840 1.780 1.800 255,610 -0.01(-0.55%)
Mar 04, 2013 1.730 1.840 1.730 1.810 467,628 +0.10(+5.85%)
Mar 01, 2013 1.600 1.780 1.560 1.710 351,787 +0.07(+4.59%)
Feb 28, 2013 1.720 1.760 1.590 1.635 421,725 -0.08(-4.94%)
Feb 27, 2013 1.700 1.765 1.680 1.720 254,883 +0.03(+1.78%)
Feb 26, 2013 1.780 1.790 1.670 1.690 416,971 -0.08(-4.52%)
Feb 25, 2013 1.800 1.820 1.750 1.770 168,086 -0.04(-2.21%)
Feb 22, 2013 1.800 1.830 1.790 1.810 318,334 +0.01(+0.56%)
Feb 21, 2013 1.800 1.840 1.780 1.800 452,941 -0.02(-1.10%)
Feb 20, 2013 1.830 1.850 1.800 1.820 569,216 +0.00(+0.00%)
Feb 19, 2013 1.830 1.840 1.780 1.820 474,958 +0.00(+0.00%)
Feb 15, 2013 1.830 1.840 1.810 1.820 345,450 +0.01(+0.55%)
Feb 14, 2013 1.820 1.880 1.800 1.810 354,225 -0.02(-1.09%)
Feb 13, 2013 2.040 2.040 1.800 1.830 1,012,135 -0.20(-9.85%)
Feb 12, 2013 2.030 2.060 2.020 2.030 135,078 -0.02(-0.98%)
Feb 11, 2013 2.050 2.050 2.020 2.050 228,798 -0.02(-0.97%)
Feb 08, 2013 2.080 2.080 2.010 2.070 195,628 -0.01(-0.48%)
Feb 07, 2013 2.150 2.150 2.030 2.080 178,268 -0.08(-3.70%)
Feb 06, 2013 2.110 2.170 2.100 2.160 139,003 +0.08(+3.85%)
Feb 04, 2013 2.140 2.140 2.030 2.080 370,375 -0.04(-1.89%)
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.