Corcept Therapeutics (NQ: CORT )

21.49 USD -0.97 (-4.32%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 2.260 2.300 2.180 2.260 554,501 +0.01(+0.44%)
May 29, 2014 2.240 2.260 2.100 2.250 742,652 +0.02(+0.90%)
May 28, 2014 1.970 2.270 1.920 2.230 1,346,711 +0.27(+13.78%)
May 27, 2014 1.880 1.990 1.870 1.960 545,991 +0.08(+4.26%)
May 23, 2014 1.890 1.880 1.880 1.880 510,400 -0.04(-2.08%)
May 22, 2014 1.930 2.020 1.880 1.920 601,371 -0.02(-1.03%)
May 21, 2014 1.950 1.970 1.920 1.940 364,363 +0.00(+0.00%)
May 20, 2014 1.920 2.000 1.870 1.940 710,159 +0.00(+0.00%)
May 19, 2014 1.990 2.000 1.910 1.940 467,654 -0.06(-3.00%)
May 16, 2014 1.910 2.000 1.910 2.000 868,880 +0.08(+4.17%)
May 15, 2014 1.930 1.950 1.840 1.920 348,270 -0.02(-1.03%)
May 14, 2014 1.850 1.970 1.840 1.940 471,935 +0.09(+4.86%)
May 13, 2014 2.000 2.050 1.820 1.850 993,611 +0.00(+0.00%)
May 12, 2014 1.850 1.910 1.750 1.850 593,092 +0.01(+0.54%)
May 09, 2014 1.720 1.930 1.690 1.840 1,581,665 +0.10(+5.75%)
May 08, 2014 1.970 2.000 1.730 1.740 1,939,899 -0.25(-12.56%)
May 07, 2014 2.000 2.160 1.910 1.990 4,646,046 -2.03(-50.50%)
May 06, 2014 4.140 4.150 3.980 4.020 655,600 -0.13(-3.13%)
May 05, 2014 3.930 4.150 3.800 4.150 334,033 +0.20(+5.06%)
May 02, 2014 4.040 4.130 3.950 3.950 719,695 -0.15(-3.66%)
May 01, 2014 4.360 4.360 4.060 4.100 687,747 -0.32(-7.24%)
Apr 30, 2014 4.090 4.450 3.960 4.420 545,830 +0.30(+7.28%)
Apr 29, 2014 3.980 4.190 3.915 4.120 309,620 +0.18(+4.57%)
Apr 28, 2014 3.870 4.045 3.790 3.940 471,756 +0.10(+2.60%)
Apr 25, 2014 4.070 4.071 3.830 3.840 461,177 -0.27(-6.57%)
Apr 24, 2014 4.060 4.125 3.820 4.110 531,270 +0.09(+2.24%)
Apr 23, 2014 4.270 4.270 3.990 4.020 530,939 -0.26(-6.07%)
Apr 22, 2014 3.840 4.400 3.840 4.280 984,136 +0.46(+12.04%)
Apr 21, 2014 3.850 3.860 3.670 3.820 349,481 -0.01(-0.26%)
Apr 17, 2014 3.620 3.830 3.830 3.830 421,700 +0.21(+5.80%)
Apr 16, 2014 3.440 3.640 3.360 3.620 350,023 +0.22(+6.47%)
Apr 15, 2014 3.680 3.750 3.360 3.400 1,271,251 -0.25(-6.85%)
Apr 14, 2014 3.700 3.790 3.512 3.650 407,400 +0.02(+0.55%)
Apr 11, 2014 3.790 3.910 3.600 3.630 500,946 -0.22(-5.71%)
Apr 10, 2014 4.240 4.260 3.840 3.850 707,379 -0.41(-9.62%)
Apr 09, 2014 4.170 4.330 4.110 4.260 354,323 +0.08(+1.91%)
Apr 08, 2014 4.050 4.240 3.913 4.180 405,264 +0.12(+2.96%)
Apr 07, 2014 4.030 4.190 3.900 4.060 664,033 -0.01(-0.25%)
Apr 04, 2014 4.340 4.400 4.000 4.070 612,405 -0.18(-4.24%)
Apr 03, 2014 4.430 4.490 4.140 4.250 767,406 -0.19(-4.28%)
Apr 02, 2014 4.210 4.450 4.210 4.440 699,624 +0.24(+5.71%)
Apr 01, 2014 4.410 4.480 4.150 4.200 1,269,341 -0.16(-3.67%)
Mar 31, 2014 4.330 4.465 4.140 4.360 1,200,088 +0.29(+7.13%)
Mar 28, 2014 3.870 4.400 3.870 4.070 1,059,140 +0.21(+5.44%)
Mar 27, 2014 4.010 4.080 3.770 3.860 339,594 -0.13(-3.26%)
Mar 26, 2014 4.040 4.100 3.860 3.990 406,712 +0.00(+0.00%)
Mar 25, 2014 4.030 4.200 3.920 3.990 342,105 +0.00(+0.00%)
Mar 24, 2014 4.140 4.140 3.800 3.990 337,172 -0.13(-3.16%)
Mar 21, 2014 4.100 4.150 3.965 4.120 834,464 +0.02(+0.49%)
Mar 20, 2014 4.020 4.221 3.980 4.100 487,341 +0.08(+1.99%)
Mar 19, 2014 4.020 4.090 3.850 4.020 459,346 +0.01(+0.25%)
Mar 18, 2014 3.690 4.031 3.690 4.010 440,105 +0.32(+8.67%)
Mar 17, 2014 3.760 3.770 3.660 3.690 277,866 -0.07(-1.86%)
Mar 14, 2014 3.630 3.795 3.550 3.760 410,624 +0.10(+2.73%)
Mar 13, 2014 3.800 3.900 3.540 3.660 637,023 -0.13(-3.43%)
Mar 12, 2014 3.910 4.010 3.730 3.790 654,953 -0.16(-4.05%)
Mar 11, 2014 4.010 4.080 3.790 3.950 980,108 -0.11(-2.71%)
Mar 10, 2014 4.060 4.120 3.970 4.060 551,425 -0.02(-0.49%)
Mar 07, 2014 4.000 4.190 3.920 4.080 812,543 +0.12(+3.16%)
Mar 06, 2014 4.000 4.020 3.800 3.955 816,536 -0.04(-1.12%)
Mar 05, 2014 3.890 4.110 3.750 4.000 888,387 +0.10(+2.56%)
Mar 04, 2014 3.420 3.990 3.400 3.900 1,598,931 +0.53(+15.73%)
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.