Corcept Therapeutics (NQ: CORT )

18.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 5.300 5.410 5.160 5.280 555,624 +0.04(+0.76%)
Nov 27, 2015 5.250 5.280 5.180 5.240 82,517 -0.01(-0.19%)
Nov 25, 2015 5.100 5.250 5.250 5.250 156,100 +0.17(+3.35%)
Nov 24, 2015 4.950 5.190 4.950 5.080 238,337 +0.13(+2.63%)
Nov 23, 2015 4.930 5.045 4.900 4.950 332,130 +0.02(+0.41%)
Nov 20, 2015 5.050 5.160 4.910 4.930 415,543 -0.10(-1.99%)
Nov 19, 2015 5.150 5.230 4.920 5.030 230,987 -0.11(-2.14%)
Nov 18, 2015 4.870 5.210 4.830 5.140 352,754 +0.29(+5.98%)
Nov 17, 2015 4.680 5.000 4.610 4.850 215,214 +0.06(+1.25%)
Nov 16, 2015 4.780 4.830 4.620 4.790 276,270 -0.01(-0.21%)
Nov 13, 2015 4.780 5.030 4.760 4.800 181,303 -0.04(-0.83%)
Nov 12, 2015 4.900 5.030 4.760 4.840 243,482 -0.09(-1.83%)
Nov 11, 2015 4.910 5.030 4.820 4.930 353,874 +0.03(+0.61%)
Nov 10, 2015 4.740 4.930 4.650 4.900 273,037 +0.14(+2.94%)
Nov 09, 2015 4.550 5.000 4.550 4.760 370,635 +0.22(+4.85%)
Nov 06, 2015 4.490 4.600 4.080 4.540 242,579 +0.36(+8.61%)
Nov 05, 2015 4.200 4.210 4.080 4.180 136,229 -0.02(-0.48%)
Nov 04, 2015 4.150 4.210 3.870 4.200 283,933 +0.05(+1.20%)
Nov 03, 2015 4.010 4.170 3.930 4.150 382,786 +0.10(+2.47%)
Nov 02, 2015 3.700 4.080 3.610 4.050 278,308 +0.36(+9.76%)
Oct 30, 2015 3.810 3.840 3.660 3.690 182,396 -0.10(-2.64%)
Oct 29, 2015 3.910 4.010 3.750 3.790 129,636 -0.14(-3.56%)
Oct 28, 2015 3.700 3.930 3.610 3.930 191,363 +0.29(+7.97%)
Oct 27, 2015 3.690 3.790 3.610 3.640 125,409 -0.05(-1.36%)
Oct 26, 2015 3.900 3.935 3.680 3.690 158,835 -0.21(-5.38%)
Oct 23, 2015 3.640 3.920 3.510 3.900 177,531 +0.30(+8.33%)
Oct 22, 2015 3.670 3.740 3.492 3.600 202,305 -0.06(-1.64%)
Oct 21, 2015 3.630 3.720 3.450 3.660 328,658 +0.06(+1.67%)
Oct 20, 2015 3.830 3.860 3.580 3.600 356,924 -0.24(-6.25%)
Oct 19, 2015 3.870 4.000 3.750 3.840 155,360 -0.07(-1.79%)
Oct 16, 2015 3.970 4.020 3.740 3.910 218,917 -0.04(-1.01%)
Oct 15, 2015 3.630 3.960 3.615 3.950 246,335 +0.31(+8.52%)
Oct 14, 2015 3.780 3.890 3.610 3.640 199,582 -0.14(-3.70%)
Oct 13, 2015 3.730 3.870 3.710 3.780 336,218 +0.03(+0.80%)
Oct 12, 2015 3.780 3.780 3.650 3.750 159,668 +0.01(+0.27%)
Oct 09, 2015 3.800 3.900 3.740 3.740 188,305 -0.05(-1.32%)
Oct 08, 2015 3.760 3.810 3.610 3.790 245,946 +0.03(+0.80%)
Oct 07, 2015 3.870 4.000 3.730 3.760 522,044 -0.07(-1.70%)
Oct 06, 2015 3.890 3.900 3.570 3.825 331,686 -0.10(-2.67%)
Oct 05, 2015 3.940 4.000 3.770 3.930 235,905 +0.04(+1.03%)
Oct 02, 2015 3.750 3.940 3.650 3.890 341,837 +0.14(+3.73%)
Oct 01, 2015 3.840 3.840 3.610 3.750 153,951 -0.01(-0.27%)
Sep 30, 2015 3.610 3.830 3.570 3.760 590,546 +0.25(+7.12%)
Sep 29, 2015 3.750 3.840 3.362 3.510 570,245 -0.27(-7.14%)
Sep 28, 2015 4.060 4.110 3.750 3.780 425,554 -0.27(-6.67%)
Sep 25, 2015 4.550 4.550 3.950 4.050 359,048 -0.42(-9.40%)
Sep 24, 2015 4.630 4.640 4.280 4.470 259,940 -0.22(-4.69%)
Sep 23, 2015 4.630 4.740 4.540 4.690 176,210 +0.08(+1.74%)
Sep 22, 2015 4.740 4.870 4.520 4.610 314,558 -0.27(-5.53%)
Sep 21, 2015 5.190 5.190 4.800 4.880 245,194 -0.20(-3.94%)
Sep 18, 2015 5.010 5.270 5.010 5.080 551,803 +0.01(+0.20%)
Sep 17, 2015 4.930 5.120 4.850 5.070 436,794 +0.17(+3.47%)
Sep 16, 2015 5.000 5.020 4.750 4.900 317,513 -0.10(-2.00%)
Sep 15, 2015 5.070 5.100 4.930 5.000 168,549 -0.09(-1.77%)
Sep 14, 2015 5.050 5.110 4.900 5.090 198,698 +0.03(+0.59%)
Sep 11, 2015 4.990 5.140 4.910 5.060 157,627 +0.01(+0.20%)
Sep 10, 2015 4.940 5.070 4.890 5.050 133,172 +0.10(+2.02%)
Sep 09, 2015 5.100 5.130 4.900 4.950 358,607 -0.06(-1.20%)
Sep 08, 2015 5.000 5.100 4.890 5.010 324,937 +0.11(+2.24%)
Sep 04, 2015 4.820 4.900 4.900 4.900 223,800 -0.01(-0.20%)
Sep 03, 2015 5.020 5.060 4.810 4.910 333,286 -0.13(-2.58%)
Sep 02, 2015 4.910 5.080 4.840 5.040 367,311 +0.21(+4.35%)
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.