Corcept Therapeutics (NQ: CORT )

25.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 5.120 4.980 4.980 4.980 718,500 -0.16(-3.11%)
Dec 30, 2015 5.250 5.300 5.110 5.140 288,538 -0.10(-1.91%)
Dec 29, 2015 5.130 5.710 4.920 5.240 514,761 +0.17(+3.35%)
Dec 28, 2015 5.170 5.200 4.950 5.070 299,772 -0.15(-2.87%)
Dec 24, 2015 4.860 5.220 5.220 5.220 242,900 +0.40(+8.30%)
Dec 23, 2015 4.910 4.950 4.710 4.820 245,108 -0.07(-1.43%)
Dec 22, 2015 4.930 4.980 4.760 4.890 170,050 +0.05(+1.03%)
Dec 21, 2015 4.820 4.970 4.720 4.840 189,213 +0.09(+1.89%)
Dec 18, 2015 4.900 5.030 4.730 4.750 362,880 -0.15(-3.06%)
Dec 17, 2015 4.880 5.100 4.830 4.900 313,747 +0.16(+3.38%)
Dec 16, 2015 4.580 4.750 4.515 4.740 368,492 +0.23(+5.10%)
Dec 15, 2015 4.600 4.640 4.470 4.510 828,795 -0.08(-1.74%)
Dec 14, 2015 4.970 4.990 4.330 4.590 551,874 -0.17(-3.57%)
Dec 11, 2015 4.800 4.920 4.720 4.760 185,580 -0.20(-4.03%)
Dec 10, 2015 4.840 4.990 4.700 4.960 247,788 +0.06(+1.22%)
Dec 09, 2015 4.690 5.000 4.690 4.900 327,103 -0.09(-1.80%)
Dec 08, 2015 5.160 5.300 4.980 4.990 329,638 -0.21(-4.04%)
Dec 07, 2015 5.260 5.320 5.140 5.200 195,058 -0.09(-1.70%)
Dec 04, 2015 5.220 5.305 5.150 5.290 144,619 +0.06(+1.15%)
Dec 03, 2015 5.400 5.410 5.135 5.230 162,174 -0.13(-2.43%)
Dec 02, 2015 5.340 5.480 5.270 5.360 231,503 +0.02(+0.37%)
Dec 01, 2015 5.280 5.400 5.100 5.340 433,784 +0.06(+1.14%)
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%)
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.