Corcept Therapeutics (NQ: CORT )

20.91 USD -0.50 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2005 6.290 6.290 5.790 6.080 94,326 -0.17(-2.72%)
Dec 31, 2004 6.140 6.430 6.100 6.250 66,800 -0.07(-1.11%)
Dec 30, 2004 6.750 6.750 6.150 6.320 79,400 -0.43(-6.37%)
Dec 29, 2004 6.670 6.830 6.670 6.750 85,600 -0.01(-0.15%)
Dec 28, 2004 6.700 6.830 6.500 6.760 83,000 +0.12(+1.81%)
Dec 27, 2004 6.350 6.670 6.290 6.640 86,600 +0.35(+5.56%)
Dec 23, 2004 6.040 6.390 5.750 6.290 129,400 +0.25(+4.14%)
Dec 22, 2004 5.740 6.100 5.650 6.040 58,300 +0.34(+5.96%)
Dec 21, 2004 5.730 5.840 5.650 5.700 111,000 -0.03(-0.47%)
Dec 20, 2004 5.620 5.920 5.620 5.727 76,700 +0.11(+1.90%)
Dec 17, 2004 5.150 5.690 5.060 5.620 110,200 +0.54(+10.63%)
Dec 16, 2004 5.200 5.200 4.910 5.080 101,800 +0.02(+0.40%)
Dec 15, 2004 4.990 5.220 4.840 5.060 246,800 +0.36(+7.68%)
Dec 14, 2004 4.660 4.740 4.580 4.699 69,100 +0.04(+0.84%)
Dec 13, 2004 4.560 4.710 4.550 4.660 47,200 +0.01(+0.22%)
Dec 10, 2004 4.980 4.980 4.500 4.650 85,600 -0.11(-2.31%)
Dec 09, 2004 4.950 5.001 4.730 4.760 69,200 -0.22(-4.42%)
Dec 08, 2004 5.440 5.700 4.940 4.980 216,500 -0.46(-8.46%)
Dec 07, 2004 5.460 6.160 4.900 5.440 642,100 +0.49(+9.90%)
Dec 06, 2004 4.820 5.200 4.500 4.950 681,300 +0.09(+1.85%)
Dec 03, 2004 4.940 4.970 4.860 4.860 3,700 -0.04(-0.82%)
Dec 02, 2004 4.599 5.030 4.510 4.900 120,500 +0.39(+8.65%)
Dec 01, 2004 4.488 4.670 4.350 4.510 282,800 +0.08(+1.81%)
Nov 30, 2004 4.400 4.500 4.400 4.430 15,100 -0.01(-0.23%)
Nov 29, 2004 4.700 4.709 4.420 4.440 66,100 -0.26(-5.53%)
Nov 26, 2004 4.500 4.740 4.490 4.700 13,000 +0.20(+4.44%)
Nov 24, 2004 4.660 4.790 4.460 4.500 79,600 -0.32(-6.64%)
Nov 23, 2004 5.110 5.170 4.700 4.820 42,000 -0.31(-6.04%)
Nov 22, 2004 5.080 5.210 4.950 5.130 18,600 -0.14(-2.66%)
Nov 19, 2004 5.220 5.430 5.110 5.270 19,600 +0.05(+0.96%)
Nov 18, 2004 5.050 5.220 5.000 5.220 24,900 +0.22(+4.40%)
Nov 17, 2004 4.640 5.020 4.640 5.000 21,900 +0.19(+3.95%)
Nov 16, 2004 5.000 5.080 4.460 4.810 67,600 -0.10(-2.04%)
Nov 15, 2004 5.300 5.389 4.890 4.910 95,200 -0.39(-7.36%)
Nov 12, 2004 5.530 5.570 5.120 5.300 48,900 -0.23(-4.16%)
Nov 11, 2004 5.400 5.530 5.350 5.530 42,100 +0.16(+2.98%)
Nov 10, 2004 5.400 5.400 5.150 5.370 69,200 +0.12(+2.31%)
Nov 09, 2004 5.550 5.600 5.140 5.249 46,100 -0.24(-4.39%)
Nov 08, 2004 5.330 5.499 5.150 5.490 36,200 +0.19(+3.58%)
Nov 05, 2004 5.600 5.799 5.200 5.300 110,700 -0.43(-7.50%)
Nov 04, 2004 6.090 6.100 5.530 5.730 485,100 -0.34(-5.60%)
Nov 03, 2004 6.190 6.190 5.660 6.070 61,100 +0.07(+1.17%)
Nov 02, 2004 6.000 6.000 5.680 6.000 39,900 +0.05(+0.84%)
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.