Corcept Therapeutics (NQ: CORT )

20.91 USD -0.50 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 1.210 1.300 1.190 1.290 41,148 +0.01(+0.79%)
Sep 29, 2008 1.280 1.300 1.270 1.280 17,300 -0.04(-3.04%)
Sep 26, 2008 1.350 1.390 1.230 1.320 21,700 -0.02(-1.49%)
Sep 25, 2008 1.310 1.350 1.290 1.340 17,057 -0.05(-3.59%)
Sep 24, 2008 1.470 1.470 1.270 1.390 39,705 -0.11(-7.34%)
Sep 23, 2008 1.560 1.580 1.470 1.500 17,650 -0.06(-3.85%)
Sep 22, 2008 1.870 1.870 1.560 1.560 22,151 -0.02(-1.26%)
Sep 19, 2008 1.480 1.750 1.478 1.580 18,254 +0.11(+7.48%)
Sep 18, 2008 1.610 1.610 1.400 1.470 17,294 -0.13(-8.13%)
Sep 17, 2008 1.760 1.760 1.590 1.600 20,508 -0.06(-3.61%)
Sep 16, 2008 1.670 1.800 1.600 1.660 23,465 -0.09(-5.14%)
Sep 15, 2008 1.710 1.980 1.670 1.750 14,600 -0.05(-2.78%)
Sep 12, 2008 1.990 1.990 1.770 1.800 207,660 -0.25(-12.20%)
Sep 11, 2008 1.940 2.050 1.920 2.050 8,600 +0.07(+3.54%)
Sep 10, 2008 1.830 1.990 1.830 1.980 13,710 +0.13(+7.03%)
Sep 09, 2008 1.970 1.980 1.820 1.850 48,450 -0.15(-7.50%)
Sep 08, 2008 2.020 2.040 1.960 2.000 3,000 +0.01(+0.50%)
Sep 05, 2008 1.940 2.030 1.920 1.990 10,442 -0.03(-1.49%)
Sep 04, 2008 1.980 2.020 1.930 2.020 15,200 +0.03(+1.51%)
Sep 03, 2008 1.980 2.050 1.930 1.990 17,584 +0.05(+2.58%)
Sep 02, 2008 1.910 2.000 1.900 1.940 9,339 +0.08(+4.30%)
Aug 29, 2008 2.100 2.100 1.860 1.860 17,193 -0.23(-11.00%)
Aug 28, 2008 2.010 2.120 1.970 2.090 13,653 +0.01(+0.48%)
Aug 27, 2008 2.100 2.150 2.000 2.080 9,233 +0.04(+1.96%)
Aug 26, 2008 1.950 2.100 1.880 2.040 18,484 +0.06(+3.03%)
Aug 25, 2008 2.010 2.030 1.960 1.980 3,400 -0.07(-3.41%)
Aug 22, 2008 2.010 2.060 2.000 2.050 18,016 +0.02(+0.99%)
Aug 21, 2008 1.927 2.030 1.927 2.030 2,915 +0.09(+4.64%)
Aug 20, 2008 1.990 2.010 1.910 1.940 12,202 -0.02(-1.02%)
Aug 19, 2008 1.960 1.960 1.870 1.960 12,300 +0.01(+0.51%)
Aug 18, 2008 2.060 2.080 1.930 1.950 35,901 -0.21(-9.72%)
Aug 15, 2008 2.050 2.196 2.050 2.160 21,737 +0.06(+2.86%)
Aug 14, 2008 2.000 2.110 2.000 2.100 21,171 -0.01(-0.47%)
Aug 13, 2008 2.240 2.240 2.030 2.110 38,096 -0.13(-5.80%)
Aug 12, 2008 2.200 2.250 2.150 2.240 17,865 +0.04(+1.82%)
Aug 11, 2008 2.290 2.300 2.100 2.200 21,940 -0.04(-1.79%)
Aug 08, 2008 2.270 2.350 2.230 2.240 24,500 -0.02(-0.88%)
Aug 07, 2008 2.340 2.430 2.100 2.260 42,400 -0.08(-3.42%)
Aug 06, 2008 2.300 2.400 2.180 2.340 32,243 +0.08(+3.54%)
Aug 05, 2008 2.110 2.280 2.110 2.260 36,759 +0.16(+7.62%)
Aug 04, 2008 2.020 2.120 2.010 2.100 16,019 +0.12(+6.06%)
Aug 01, 2008 1.890 2.010 1.850 1.980 13,050 +0.12(+6.45%)
Jul 31, 2008 1.930 2.040 1.850 1.860 34,749 -0.06(-3.12%)
Jul 30, 2008 2.020 2.050 1.920 1.920 28,197 -0.05(-2.54%)
Jul 29, 2008 1.970 2.120 1.960 1.970 49,995 -0.01(-0.51%)
Jul 28, 2008 2.010 2.030 1.960 1.980 14,400 -0.04(-1.98%)
Jul 25, 2008 2.020 2.180 1.950 2.020 36,600 -0.03(-1.46%)
Jul 24, 2008 2.110 2.200 2.020 2.050 130,648 -0.05(-2.38%)
Jul 23, 2008 2.050 2.180 1.920 2.100 134,945 -0.14(-6.25%)
Jul 22, 2008 2.280 2.280 2.100 2.240 8,400 +0.02(+0.90%)
Jul 21, 2008 2.150 2.290 2.150 2.220 15,500 +0.05(+2.30%)
Jul 18, 2008 2.050 2.200 2.050 2.170 20,532 +0.07(+3.33%)
Jul 17, 2008 2.090 2.270 2.090 2.100 40,539 +0.05(+2.44%)
Jul 16, 2008 1.980 2.140 1.900 2.050 11,006 +0.04(+1.99%)
Jul 15, 2008 2.010 2.070 1.870 2.010 4,600 +0.03(+1.52%)
Jul 14, 2008 1.970 2.120 1.860 1.980 6,400 +0.04(+2.06%)
Jul 11, 2008 2.010 2.010 1.940 1.940 3,416 -0.09(-4.43%)
Jul 10, 2008 2.100 2.100 2.000 2.030 4,800 +0.00(+0.00%)
Jul 09, 2008 2.070 2.100 1.980 2.030 17,229 +0.01(+0.50%)
Jul 08, 2008 2.070 2.200 1.990 2.020 11,003 -0.02(-0.98%)
Jul 07, 2008 2.020 2.100 2.000 2.040 18,116 -0.05(-2.39%)
Jul 04, 2008 1.980 2.090 1.850 2.090 15,800 +0.00(+0.00%)
Jul 03, 2008 1.980 2.090 1.850 2.090 15,800 +0.07(+3.47%)
Jul 02, 2008 1.960 2.040 1.670 2.020 22,767 +0.08(+4.12%)
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.