Corcept Therapeutics (NQ: CORT )

25.46 +0.14 (+0.55%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 4.130 4.150 4.025 4.050 519,691 -0.04(-0.98%)
Jan 28, 2011 4.190 4.250 3.970 4.090 666,983 -0.07(-1.68%)
Jan 27, 2011 4.290 4.380 4.150 4.160 410,805 -0.12(-2.80%)
Jan 26, 2011 4.190 4.320 4.180 4.280 356,338 +0.14(+3.38%)
Jan 25, 2011 4.140 4.180 4.041 4.140 317,154 -0.01(-0.24%)
Jan 24, 2011 4.090 4.240 4.060 4.150 515,272 +0.03(+0.73%)
Jan 21, 2011 4.090 4.500 4.090 4.120 2,249,604 +0.17(+4.30%)
Jan 20, 2011 4.100 4.100 3.930 3.950 159,733 -0.19(-4.59%)
Jan 19, 2011 4.440 4.440 4.130 4.140 189,069 -0.30(-6.76%)
Jan 18, 2011 4.330 4.440 4.240 4.440 251,607 +0.11(+2.54%)
Jan 14, 2011 4.360 4.370 4.250 4.330 200,699 -0.03(-0.69%)
Jan 13, 2011 4.400 4.510 4.220 4.360 361,734 -0.02(-0.46%)
Jan 12, 2011 4.300 4.420 4.150 4.380 380,876 +0.09(+2.10%)
Jan 11, 2011 3.920 4.320 3.900 4.290 1,281,272 +0.40(+10.28%)
Jan 10, 2011 3.850 3.890 3.690 3.890 150,532 +0.03(+0.78%)
Jan 07, 2011 3.890 3.900 3.810 3.860 232,429 -0.02(-0.52%)
Jan 06, 2011 3.960 3.960 3.870 3.880 202,819 -0.08(-2.02%)
Jan 05, 2011 3.830 3.970 3.830 3.960 233,619 +0.11(+2.86%)
Jan 04, 2011 3.990 3.990 3.830 3.850 289,053 -0.11(-2.78%)
Jan 03, 2011 3.880 3.970 3.760 3.960 392,315 +0.10(+2.59%)
Dec 31, 2010 3.870 3.920 3.850 3.860 220,861 -0.06(-1.53%)
Dec 30, 2010 4.000 4.000 3.800 3.920 300,253 -0.10(-2.49%)
Dec 29, 2010 3.920 4.020 3.920 4.020 269,481 +0.11(+2.81%)
Dec 28, 2010 3.860 3.960 3.850 3.910 284,650 +0.04(+1.03%)
Dec 27, 2010 3.770 4.080 3.760 3.870 911,484 +0.12(+3.20%)
Dec 23, 2010 3.920 3.960 3.670 3.750 703,383 -0.15(-3.85%)
Dec 22, 2010 4.650 4.680 3.730 3.900 4,694,360 -0.29(-6.92%)
Dec 21, 2010 4.400 4.500 4.130 4.190 610,521 -0.21(-4.77%)
Dec 20, 2010 4.450 4.695 4.340 4.400 422,918 -0.06(-1.35%)
Dec 17, 2010 4.300 4.480 4.210 4.460 498,446 +0.18(+4.21%)
Dec 16, 2010 4.190 4.300 4.190 4.280 136,664 +0.08(+1.90%)
Dec 15, 2010 4.120 4.230 4.000 4.200 887,893 +0.03(+0.72%)
Dec 14, 2010 4.070 4.249 3.990 4.170 1,437,282 +0.10(+2.46%)
Dec 13, 2010 4.240 4.360 4.040 4.070 495,909 -0.17(-4.01%)
Dec 10, 2010 4.170 4.300 4.130 4.240 332,042 +0.10(+2.42%)
Dec 09, 2010 4.360 4.450 4.110 4.140 801,537 -0.17(-3.94%)
Dec 08, 2010 4.080 4.400 4.010 4.310 278,720 +0.28(+6.95%)
Dec 07, 2010 4.100 4.100 3.990 4.030 204,692 -0.03(-0.74%)
Dec 06, 2010 4.100 4.140 4.000 4.060 258,916 -0.03(-0.73%)
Dec 03, 2010 4.180 4.200 4.000 4.090 266,634 -0.11(-2.62%)
Dec 02, 2010 4.290 4.290 4.130 4.200 264,378 +0.08(+1.94%)
Dec 01, 2010 4.050 4.170 3.980 4.120 282,074 +0.22(+5.64%)
Nov 30, 2010 4.020 4.100 3.900 3.900 344,540 -0.13(-3.23%)
Nov 29, 2010 3.860 4.100 3.860 4.030 720,036 +0.20(+5.22%)
Nov 26, 2010 3.720 3.900 3.710 3.830 711,809 +0.10(+2.68%)
Nov 24, 2010 3.430 3.730 3.730 3.730 98,390 +0.34(+10.03%)
Nov 23, 2010 3.400 3.500 3.350 3.390 70,157 -0.12(-3.42%)
Nov 22, 2010 3.520 3.520 3.450 3.510 60,861 -0.01(-0.28%)
Nov 19, 2010 3.500 3.530 3.460 3.520 100,259 +0.03(+0.86%)
Nov 18, 2010 3.530 3.530 3.440 3.490 64,966 -0.01(-0.29%)
Nov 17, 2010 3.370 3.500 3.370 3.500 112,479 +0.15(+4.48%)
Nov 16, 2010 3.400 3.450 3.350 3.350 43,341 -0.08(-2.33%)
Nov 15, 2010 3.500 3.520 3.350 3.430 45,913 -0.08(-2.28%)
Nov 12, 2010 3.440 3.590 3.410 3.510 63,891 +0.03(+0.86%)
Nov 11, 2010 3.540 3.650 3.420 3.480 58,504 -0.10(-2.79%)
Nov 10, 2010 3.610 3.660 3.450 3.580 62,178 -0.03(-0.83%)
Nov 09, 2010 3.660 3.700 3.580 3.610 56,488 -0.05(-1.37%)
Nov 08, 2010 3.690 3.770 3.620 3.660 33,950 -0.06(-1.61%)
Nov 05, 2010 3.720 3.720 3.590 3.720 66,808 -0.02(-0.53%)
Nov 04, 2010 3.580 3.750 3.510 3.740 95,600 +0.21(+5.95%)
Nov 03, 2010 3.510 3.540 3.410 3.530 36,456 +0.03(+0.86%)
Nov 02, 2010 3.530 3.560 3.400 3.500 104,351 +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.