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 (%)
May 31, 2016 5.610 6.000 5.500 5.950 1,364,990 +0.55(+10.19%)
May 27, 2016 5.420 5.400 5.400 5.400 232,800 -0.04(-0.74%)
May 26, 2016 5.510 5.510 5.260 5.440 161,026 -0.04(-0.73%)
May 25, 2016 5.500 5.570 5.420 5.480 364,988 +0.00(+0.00%)
May 24, 2016 5.290 5.500 5.290 5.480 394,703 +0.20(+3.79%)
May 23, 2016 5.350 5.390 5.200 5.280 251,957 -0.07(-1.31%)
May 20, 2016 5.270 5.350 5.250 5.350 229,907 +0.11(+2.10%)
May 19, 2016 5.260 5.300 5.140 5.240 139,154 -0.04(-0.76%)
May 18, 2016 5.090 5.290 5.090 5.280 173,156 +0.17(+3.33%)
May 17, 2016 5.120 5.410 4.970 5.110 425,627 +0.00(+0.00%)
May 16, 2016 4.950 5.150 4.950 5.110 576,301 +0.18(+3.65%)
May 13, 2016 4.780 4.970 4.780 4.930 168,194 +0.14(+2.92%)
May 12, 2016 4.820 4.910 4.600 4.790 234,386 -0.02(-0.42%)
May 11, 2016 5.030 5.120 4.780 4.810 267,501 -0.22(-4.37%)
May 10, 2016 5.010 5.030 4.920 5.030 182,841 +0.07(+1.41%)
May 09, 2016 4.750 5.090 4.700 4.960 210,624 +0.18(+3.77%)
May 06, 2016 4.770 4.870 4.690 4.780 146,342 -0.04(-0.83%)
May 05, 2016 4.820 4.900 4.670 4.820 140,817 +0.07(+1.47%)
May 04, 2016 4.990 4.990 4.665 4.750 232,363 -0.08(-1.66%)
May 03, 2016 4.900 5.006 4.710 4.830 239,446 -0.22(-4.36%)
May 02, 2016 4.750 5.100 4.720 5.050 267,193 +0.28(+5.87%)
Apr 29, 2016 5.080 5.080 4.704 4.770 199,859 -0.30(-5.92%)
Apr 28, 2016 4.990 5.130 4.880 5.070 179,623 +0.07(+1.40%)
Apr 27, 2016 5.090 5.090 4.940 5.000 137,177 -0.09(-1.77%)
Apr 26, 2016 5.150 5.210 5.000 5.090 123,330 -0.03(-0.59%)
Apr 25, 2016 5.090 5.180 5.090 5.120 170,370 -0.03(-0.58%)
Apr 22, 2016 5.100 5.190 5.060 5.150 152,870 +0.05(+0.98%)
Apr 21, 2016 5.020 5.140 5.020 5.100 217,053 +0.05(+0.99%)
Apr 20, 2016 5.040 5.250 5.030 5.050 232,202 -0.01(-0.20%)
Apr 19, 2016 5.000 5.100 4.920 5.060 127,705 +0.11(+2.22%)
Apr 18, 2016 4.900 5.050 4.825 4.950 153,244 +0.05(+1.02%)
Apr 15, 2016 4.860 5.030 4.800 4.900 225,650 +0.03(+0.62%)
Apr 14, 2016 4.870 4.900 4.760 4.870 139,341 +0.02(+0.41%)
Apr 13, 2016 4.860 4.950 4.680 4.850 208,649 +0.03(+0.62%)
Apr 12, 2016 4.840 4.930 4.760 4.820 130,241 -0.03(-0.62%)
Apr 11, 2016 4.930 5.000 4.830 4.850 141,210 -0.06(-1.22%)
Apr 08, 2016 4.960 4.990 4.750 4.910 135,547 +0.00(+0.00%)
Apr 07, 2016 4.920 5.000 4.770 4.910 142,620 -0.06(-1.21%)
Apr 06, 2016 4.940 5.150 4.870 4.970 245,411 +0.06(+1.22%)
Apr 05, 2016 4.560 4.980 4.560 4.910 312,374 +0.23(+4.91%)
Apr 04, 2016 4.740 4.860 4.650 4.680 167,081 -0.04(-0.85%)
Apr 01, 2016 4.680 4.800 4.550 4.720 223,751 +0.04(+0.85%)
Mar 31, 2016 4.310 4.780 4.310 4.680 613,846 +0.41(+9.60%)
Mar 30, 2016 4.340 4.410 4.230 4.270 199,373 -0.01(-0.23%)
Mar 29, 2016 4.210 4.340 4.120 4.280 202,248 +0.07(+1.66%)
Mar 28, 2016 4.250 4.299 4.140 4.210 218,987 -0.08(-1.86%)
Mar 24, 2016 4.180 4.290 4.290 4.290 109,200 +0.10(+2.39%)
Mar 23, 2016 4.480 4.490 4.190 4.190 170,995 -0.29(-6.47%)
Mar 22, 2016 4.180 4.490 4.170 4.480 232,528 +0.31(+7.43%)
Mar 21, 2016 4.330 4.500 4.150 4.170 142,470 -0.18(-4.14%)
Mar 18, 2016 4.130 4.380 4.010 4.350 362,981 +0.27(+6.62%)
Mar 17, 2016 3.960 4.140 3.870 4.080 265,446 +0.13(+3.29%)
Mar 16, 2016 3.850 4.040 3.850 3.950 121,914 +0.08(+2.07%)
Mar 15, 2016 4.000 4.120 3.850 3.870 204,482 -0.14(-3.49%)
Mar 14, 2016 4.090 4.150 3.960 4.010 140,226 -0.06(-1.47%)
Mar 11, 2016 3.960 4.080 3.880 4.070 170,778 +0.16(+4.09%)
Mar 10, 2016 4.070 4.130 3.850 3.910 193,445 -0.11(-2.74%)
Mar 09, 2016 4.000 4.030 3.900 4.020 94,667 +0.02(+0.50%)
Mar 08, 2016 4.180 4.380 3.980 4.000 265,754 -0.17(-4.08%)
Mar 07, 2016 4.130 4.290 4.025 4.170 199,994 +0.04(+0.97%)
Mar 04, 2016 4.080 4.279 3.970 4.130 134,332 +0.04(+0.98%)
Mar 03, 2016 4.030 4.130 4.000 4.090 225,165 +0.07(+1.74%)
Mar 02, 2016 3.930 4.090 3.900 4.020 203,646 +0.07(+1.77%)
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.