Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corcept Therapeutics (NQ: CORT )

22.95 +0.29 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Nov 01, 2004 6.420 6.530 5.530 5.950 127,400 -0.92(-13.45%)
Oct 29, 2004 6.792 7.000 6.792 6.875 3,700 -0.12(-1.79%)
Oct 28, 2004 6.740 7.000 6.740 7.000 9,600 -0.03(-0.43%)
Oct 27, 2004 7.150 7.150 6.450 7.030 7,400 +0.03(+0.43%)
Oct 26, 2004 6.800 7.000 6.800 7.000 2,100 +0.00(+0.00%)
Oct 25, 2004 7.130 7.130 6.840 7.000 8,300 +0.00(+0.00%)
Oct 22, 2004 6.750 7.090 6.750 7.000 8,300 +0.00(+0.00%)
Oct 21, 2004 6.910 7.120 6.780 7.000 3,700 -0.01(-0.14%)
Oct 20, 2004 6.820 7.130 6.790 7.010 19,900 +0.08(+1.15%)
Oct 19, 2004 7.005 7.170 6.750 6.930 12,400 -0.03(-0.43%)
Oct 18, 2004 6.870 7.070 6.860 6.960 1,000 -0.24(-3.33%)
Oct 15, 2004 7.000 7.200 6.950 7.200 13,400 +0.20(+2.86%)
Oct 14, 2004 7.000 7.110 6.840 7.000 6,200 -0.08(-1.13%)
Oct 13, 2004 7.180 7.180 6.670 7.080 17,800 -0.02(-0.28%)
Oct 12, 2004 7.100 7.100 6.500 7.100 10,500 +0.27(+3.95%)
Oct 11, 2004 6.900 7.090 6.500 6.830 12,000 -0.33(-4.61%)
Oct 08, 2004 7.500 7.530 6.750 7.160 12,000 -0.61(-7.85%)
Oct 07, 2004 7.890 7.890 7.280 7.770 12,700 +0.04(+0.52%)
Oct 06, 2004 7.510 7.730 7.500 7.730 4,700 +0.15(+1.98%)
Oct 05, 2004 7.720 7.750 7.430 7.580 5,500 +0.13(+1.74%)
Oct 04, 2004 7.400 7.890 7.370 7.450 18,000 -0.05(-0.67%)
Oct 01, 2004 7.500 7.620 7.110 7.500 14,800 -0.34(-4.34%)
Sep 30, 2004 7.210 7.840 6.560 7.840 95,500 +0.09(+1.16%)
Sep 29, 2004 7.260 7.750 7.260 7.750 30,600 -0.10(-1.27%)
Sep 28, 2004 6.530 7.850 6.530 7.850 6,700 +0.80(+11.35%)
Sep 27, 2004 6.800 7.050 6.661 7.050 6,800 +0.11(+1.59%)
Sep 24, 2004 6.910 7.020 6.810 6.940 4,600 -0.66(-8.68%)
Sep 23, 2004 6.960 7.600 6.960 7.600 5,200 +0.21(+2.84%)
Sep 22, 2004 7.831 7.831 6.550 7.390 23,800 +0.08(+1.09%)
Sep 21, 2004 7.900 7.900 7.080 7.310 32,200 -0.58(-7.35%)
Sep 20, 2004 7.860 7.900 7.620 7.890 7,000 +0.00(+0.00%)
Sep 17, 2004 7.830 7.900 7.510 7.890 15,400 -0.01(-0.13%)
Sep 16, 2004 7.870 8.000 7.620 7.900 6,456 -0.09(-1.13%)
Sep 15, 2004 7.770 7.990 7.521 7.990 8,600 -0.01(-0.12%)
Sep 14, 2004 7.790 8.000 7.400 8.000 8,400 +0.10(+1.27%)
Sep 13, 2004 7.900 8.000 7.800 7.900 7,700 +0.00(+0.00%)
Sep 10, 2004 7.900 7.900 7.580 7.900 14,800 +0.15(+1.94%)
Sep 09, 2004 7.300 8.000 7.290 7.750 7,100 -0.10(-1.27%)
Sep 08, 2004 7.760 7.900 7.500 7.850 4,300 -0.05(-0.63%)
Sep 07, 2004 7.990 7.990 7.310 7.900 9,200 +0.14(+1.80%)
Sep 03, 2004 8.000 8.000 7.300 7.760 10,100 -0.34(-4.20%)
Sep 02, 2004 7.750 8.200 7.070 8.100 26,600 +0.38(+4.92%)
Sep 01, 2004 8.300 8.500 7.040 7.720 57,400 -0.58(-6.99%)
Aug 31, 2004 8.350 8.350 6.870 8.300 46,800 -0.30(-3.49%)
Aug 30, 2004 7.640 8.980 7.500 8.600 93,800 +1.16(+15.59%)
Aug 27, 2004 6.880 7.500 6.780 7.440 8,000 +0.69(+10.22%)
Aug 26, 2004 6.470 6.750 6.430 6.750 7,800 +0.30(+4.65%)
Aug 25, 2004 6.300 6.470 6.300 6.450 27,600 +0.05(+0.78%)
Aug 24, 2004 6.480 6.480 6.130 6.400 6,300 +0.08(+1.27%)
Aug 23, 2004 6.375 6.480 6.310 6.320 2,200 -0.08(-1.25%)
Aug 20, 2004 6.490 6.490 6.390 6.400 5,200 -0.08(-1.23%)
Aug 19, 2004 6.420 6.480 6.420 6.480 200 +0.00(+0.00%)
Aug 18, 2004 6.130 6.500 6.130 6.480 7,100 +0.30(+4.85%)
Aug 17, 2004 6.180 6.180 6.080 6.180 2,800 +0.10(+1.64%)
Aug 16, 2004 6.290 6.300 6.000 6.080 8,800 -0.16(-2.56%)
Aug 13, 2004 6.400 6.500 6.000 6.240 5,100 -0.06(-0.95%)
Aug 12, 2004 6.240 6.400 5.920 6.300 7,300 -0.15(-2.33%)
Aug 11, 2004 5.950 6.450 5.950 6.450 10,900 +0.38(+6.26%)
Aug 10, 2004 6.080 6.150 5.910 6.070 12,000 +0.19(+3.23%)
Aug 09, 2004 6.540 6.540 5.670 5.880 20,400 -0.81(-12.11%)
Aug 06, 2004 5.820 6.690 5.800 6.690 9,000 +0.59(+9.67%)
Aug 05, 2004 6.350 6.350 5.740 6.100 4,800 -0.20(-3.17%)
Aug 04, 2004 6.110 6.300 5.970 6.300 4,400 +0.00(+0.00%)
Aug 03, 2004 6.220 6.300 5.960 6.300 6,200 -0.05(-0.79%)
Aug 02, 2004 5.880 6.500 5.750 6.350 14,100 +0.05(+0.79%)
Jul 30, 2004 6.010 6.300 5.770 6.300 22,800 +0.52(+9.00%)
Jul 29, 2004 5.800 5.882 5.500 5.780 20,800 -0.23(-3.83%)
Jul 28, 2004 5.870 6.060 5.800 6.010 7,000 -0.12(-1.96%)
Jul 27, 2004 5.300 6.250 5.290 6.130 182,900 +0.88(+16.76%)
Jul 26, 2004 5.500 5.500 5.100 5.250 6,000 +0.00(+0.00%)
Jul 23, 2004 5.500 5.500 4.900 5.250 31,200 -0.05(-0.94%)
Jul 22, 2004 5.500 5.500 5.300 5.300 5,000 -0.20(-3.64%)
Jul 21, 2004 5.300 5.730 5.100 5.500 366,700 +0.50(+10.00%)
Jul 20, 2004 5.410 5.650 4.990 5.000 11,300 -0.50(-9.09%)
Jul 19, 2004 5.775 5.775 5.120 5.500 23,200 -0.45(-7.56%)
Jul 16, 2004 6.000 6.000 5.130 5.950 13,800 +0.01(+0.17%)
Jul 15, 2004 5.990 6.100 5.750 5.940 80,700 +0.06(+1.02%)
Jul 14, 2004 5.535 6.150 5.500 5.880 27,400 +0.11(+1.91%)
Jul 13, 2004 5.670 6.300 5.250 5.770 125,600 +0.57(+10.96%)
Jul 12, 2004 5.750 5.780 5.000 5.200 266,300 -0.30(-5.45%)
Jul 09, 2004 6.000 6.001 5.290 5.500 248,500 -0.50(-8.33%)
Jul 08, 2004 6.650 6.700 5.920 6.000 15,900 -0.90(-13.04%)
Jul 07, 2004 6.800 6.980 6.690 6.900 20,500 -0.10(-1.43%)
Jul 06, 2004 7.240 7.240 6.820 7.000 37,200 -0.24(-3.31%)
Jul 02, 2004 7.500 8.390 7.240 7.240 16,800 -0.07(-0.96%)
Jul 01, 2004 7.250 7.730 7.170 7.310 7,000 -0.41(-5.31%)
Jun 30, 2004 7.750 7.750 7.150 7.720 40,300 -0.03(-0.39%)
Jun 29, 2004 7.400 8.000 7.150 7.750 129,500 +0.49(+6.75%)
Jun 28, 2004 8.640 8.640 7.180 7.260 51,400 -1.38(-15.97%)
Jun 25, 2004 9.600 9.770 6.940 8.640 221,400 -0.89(-9.34%)
Jun 24, 2004 9.800 9.800 9.300 9.530 9,500 -0.47(-4.70%)
Jun 23, 2004 9.830 10.00 9.800 10.00 21,900 +0.10(+1.01%)
Jun 22, 2004 9.560 10.07 9.540 9.900 25,700 +0.25(+2.59%)
Jun 21, 2004 10.00 10.00 9.530 9.650 19,900 -0.35(-3.50%)
Jun 18, 2004 10.00 10.00 9.670 10.00 7,300 +0.31(+3.20%)
Jun 17, 2004 9.670 10.02 9.670 9.690 1,500 -0.10(-1.02%)
Jun 16, 2004 10.16 10.16 9.640 9.790 30,400 -0.27(-2.68%)
Jun 15, 2004 10.13 10.19 9.750 10.06 16,200 +0.09(+0.90%)
Jun 14, 2004 10.26 10.50 9.710 9.970 11,100 -0.53(-5.05%)
Jun 10, 2004 10.62 10.75 10.44 10.50 17,900 +0.24(+2.34%)
Jun 09, 2004 10.75 10.75 10.26 10.26 4,600 -0.38(-3.57%)
Jun 08, 2004 10.75 10.75 10.64 10.64 300 -0.11(-1.02%)
Jun 07, 2004 10.80 10.80 10.74 10.75 8,400 -0.14(-1.29%)
Jun 04, 2004 10.89 11.00 10.60 10.89 8,000 +0.24(+2.25%)
Jun 03, 2004 10.45 10.65 10.45 10.65 3,100 +0.05(+0.47%)
Jun 02, 2004 10.64 10.74 10.24 10.60 6,000 -0.14(-1.30%)
Jun 01, 2004 11.15 11.15 10.05 10.74 13,100 -0.46(-4.11%)
May 28, 2004 9.791 11.50 9.720 11.20 194,500 +1.26(+12.68%)
May 27, 2004 9.950 9.950 9.510 9.940 81,500 -0.06(-0.60%)
May 26, 2004 10.09 10.09 9.920 10.00 21,700 +0.00(+0.00%)
May 25, 2004 10.57 10.57 9.920 10.00 197,200 +0.00(+0.00%)
May 24, 2004 10.08 10.09 9.980 10.00 16,600 -0.03(-0.30%)
May 21, 2004 10.00 10.20 9.870 10.03 49,600 +0.01(+0.10%)
May 20, 2004 9.950 10.40 9.900 10.02 53,100 -0.12(-1.18%)
May 19, 2004 9.940 10.66 9.450 10.14 86,300 +0.29(+2.94%)
May 18, 2004 9.999 10.01 9.200 9.850 231,000 +0.00(+0.00%)
May 17, 2004 10.43 10.69 9.210 9.850 28,000 -0.40(-3.90%)
May 14, 2004 10.79 10.79 10.18 10.25 90,400 -0.07(-0.68%)
May 13, 2004 10.51 10.51 10.30 10.32 13,200 -0.10(-0.96%)
May 12, 2004 10.60 10.99 10.25 10.42 45,400 -0.53(-4.84%)
May 11, 2004 10.65 10.95 10.50 10.95 57,500 +0.27(+2.53%)
May 10, 2004 11.00 11.17 10.65 10.68 66,200 -0.72(-6.32%)
May 07, 2004 11.25 11.40 11.03 11.40 26,200 -0.01(-0.09%)
May 06, 2004 11.75 11.75 11.26 11.41 5,400 -0.07(-0.61%)
May 05, 2004 11.98 12.00 11.25 11.48 47,200 -0.21(-1.80%)
May 04, 2004 11.49 11.76 11.10 11.69 66,800 +0.69(+6.27%)
May 03, 2004 11.74 11.74 11.00 11.00 56,900 -0.74(-6.30%)
Apr 30, 2004 11.01 11.76 11.01 11.74 36,800 +0.44(+3.89%)
Apr 29, 2004 11.45 11.45 10.95 11.30 29,300 +0.45(+4.15%)
Apr 28, 2004 11.50 11.60 10.65 10.85 41,100 +0.00(+0.00%)
Apr 27, 2004 11.50 11.60 10.85 10.85 27,700 +0.00(+0.00%)
Apr 26, 2004 11.25 11.25 10.70 10.85 45,900 -0.05(-0.46%)
Apr 23, 2004 10.91 11.01 10.90 10.90 54,300 +0.00(+0.00%)
Apr 22, 2004 11.00 11.00 10.50 10.90 33,400 +0.10(+0.93%)
Apr 21, 2004 11.50 11.50 10.75 10.80 176,900 -0.22(-2.00%)
Apr 20, 2004 12.00 12.00 11.00 11.02 31,300 -0.38(-3.33%)
Apr 19, 2004 12.05 12.05 11.25 11.40 292,100 -0.60(-5.00%)
Apr 16, 2004 12.01 12.05 12.00 12.00 111,700 +0.00(+0.00%)
Apr 15, 2004 12.24 12.26 12.00 12.00 214,500 -0.23(-1.88%)
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.