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 (%)
Apr 30, 2009 0.9400 0.9600 0.8900 0.8900 30,562 -0.02(-2.52%)
Apr 29, 2009 0.9100 0.9400 0.9100 0.9130 4,640 +0.03(+3.75%)
Apr 28, 2009 0.9600 0.9610 0.8800 0.8800 19,370 -0.08(-8.33%)
Apr 27, 2009 0.9100 0.9600 0.8600 0.9600 30,200 +0.01(+1.05%)
Apr 24, 2009 0.9300 0.9800 0.9100 0.9500 14,517 +0.03(+2.93%)
Apr 23, 2009 0.9500 0.9600 0.9200 0.9230 3,900 -0.06(-5.82%)
Apr 22, 2009 1.000 1.000 0.9600 0.9800 8,964 +0.02(+2.08%)
Apr 21, 2009 0.9800 0.9800 0.8800 0.9600 12,800 -0.04(-4.00%)
Apr 20, 2009 1.000 1.010 0.9580 1.000 15,437 +0.00(+0.00%)
Apr 17, 2009 1.020 1.030 1.000 1.000 71,100 +0.00(+0.00%)
Apr 16, 2009 1.000 1.080 1.000 1.000 170,665 +0.00(+0.00%)
Apr 15, 2009 1.010 1.020 0.9800 1.000 26,704 +0.00(+0.00%)
Apr 14, 2009 1.085 1.100 0.9900 1.000 218,239 -0.13(-11.50%)
Apr 13, 2009 1.050 1.160 1.050 1.130 8,504 +0.06(+5.61%)
Apr 09, 2009 1.030 1.070 1.030 1.070 12,667 +0.04(+3.88%)
Apr 08, 2009 1.045 1.045 1.030 1.030 3,221 +0.02(+1.97%)
Apr 07, 2009 1.010 1.010 1.010 1.010 100 -0.07(-6.47%)
Apr 06, 2009 1.000 1.080 1.000 1.080 11,760 +0.12(+12.50%)
Apr 03, 2009 1.160 1.160 0.9599 0.9600 40,913 -0.16(-14.29%)
Apr 02, 2009 1.290 1.290 1.080 1.120 10,340 +0.03(+2.75%)
Apr 01, 2009 1.050 1.090 1.050 1.090 4,000 -0.10(-8.40%)
Mar 31, 2009 1.010 1.190 1.010 1.190 8,223 +0.13(+12.35%)
Mar 30, 2009 1.180 1.180 1.030 1.059 33,100 -0.13(-10.99%)
Mar 26, 2009 1.150 1.190 1.130 1.190 21,734 +0.09(+8.18%)
Mar 25, 2009 1.100 1.100 1.070 1.100 13,418 +0.00(+0.00%)
Mar 24, 2009 1.060 1.100 1.060 1.100 1,000 +0.04(+3.76%)
Mar 23, 2009 1.050 1.060 1.050 1.060 4,350 +0.00(+0.01%)
Mar 20, 2009 1.060 1.060 1.060 1.060 100 -0.03(-2.76%)
Mar 19, 2009 1.050 1.090 1.000 1.090 1,800 -0.06(-5.21%)
Mar 18, 2009 1.160 1.180 1.050 1.150 7,273 +0.00(+0.00%)
Mar 17, 2009 1.050 1.170 1.050 1.150 13,494 +0.13(+12.75%)
Mar 16, 2009 1.032 1.080 1.020 1.020 3,820 +0.00(+0.00%)
Mar 13, 2009 1.110 1.110 1.000 1.020 16,342 -0.12(-10.53%)
Mar 12, 2009 1.100 1.170 1.090 1.140 10,302 +0.13(+12.86%)
Mar 11, 2009 1.010 1.010 1.010 1.010 1,100 -0.09(-8.17%)
Mar 10, 2009 1.000 1.180 1.000 1.100 23,243 +0.09(+8.91%)
Mar 09, 2009 1.024 1.024 1.010 1.010 300 +0.01(+1.00%)
Mar 06, 2009 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 05, 2009 1.190 1.190 1.000 1.000 6,237 -0.18(-15.25%)
Mar 04, 2009 1.090 1.180 1.090 1.180 27,075 +0.28(+31.11%)
Mar 02, 2009 1.060 1.060 0.9000 0.9000 6,392 -0.24(-21.05%)
Feb 27, 2009 1.130 1.170 1.130 1.140 14,642 +0.00(+0.00%)
Feb 26, 2009 1.121 1.140 1.121 1.140 300 -0.01(-0.87%)
Feb 25, 2009 1.140 1.170 1.100 1.150 18,936 +0.00(+0.00%)
Feb 24, 2009 1.150 1.150 1.060 1.150 6,950 +0.04(+3.60%)
Feb 23, 2009 1.000 1.110 1.000 1.110 11,849 +0.11(+11.00%)
Feb 20, 2009 0.9999 1.030 0.9500 1.000 45,434 +0.01(+1.01%)
Feb 19, 2009 0.9799 1.000 0.9799 0.9900 30,305 +0.00(+0.00%)
Feb 18, 2009 1.060 1.060 0.9500 0.9900 20,328 +0.04(+4.21%)
Feb 17, 2009 0.9900 1.000 0.9300 0.9500 148,454 -0.05(-5.00%)
Feb 13, 2009 1.040 1.040 0.9999 1.000 2,300 -0.09(-8.26%)
Feb 12, 2009 1.090 1.100 1.020 1.090 13,200 +0.08(+7.71%)
Feb 11, 2009 1.010 1.020 0.9980 1.012 7,050 +0.01(+1.20%)
Feb 10, 2009 1.000 1.000 0.9800 1.000 12,100 +0.00(+0.00%)
Feb 09, 2009 1.000 1.041 0.9500 1.000 160,902 +0.00(+0.00%)
Feb 06, 2009 1.000 1.010 0.8500 1.000 77,709 -0.03(-2.91%)
Feb 05, 2009 0.9200 1.050 0.9200 1.030 11,300 +0.14(+15.73%)
Feb 04, 2009 0.8900 0.9300 0.8900 0.8900 9,644 +0.05(+5.95%)
Feb 03, 2009 0.8100 0.9800 0.7800 0.8400 27,560 +0.09(+12.00%)
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.