Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corcept Therapeutics (NQ: CORT )

23.00 -0.39 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2005 4.500 4.700 4.370 4.580 50,071 +0.03(+0.66%)
Feb 25, 2005 4.600 4.600 4.500 4.550 35,967 -0.04(-0.87%)
Feb 24, 2005 4.500 4.600 4.450 4.590 125,387 -0.01(-0.22%)
Feb 23, 2005 4.860 4.860 4.500 4.600 197,778 -0.04(-0.86%)
Feb 22, 2005 4.490 5.260 4.350 4.640 112,840 +0.15(+3.34%)
Feb 18, 2005 4.670 4.670 4.440 4.490 36,418 -0.07(-1.54%)
Feb 17, 2005 4.740 4.890 4.500 4.560 58,474 -0.17(-3.59%)
Feb 16, 2005 4.890 4.890 4.640 4.730 26,606 -0.02(-0.42%)
Feb 15, 2005 4.870 4.920 4.700 4.750 53,604 -0.15(-3.06%)
Feb 14, 2005 4.990 5.080 4.830 4.900 30,909 +0.02(+0.41%)
Feb 11, 2005 5.120 5.120 4.841 4.880 28,397 +0.06(+1.24%)
Feb 10, 2005 4.900 5.040 4.810 4.820 70,976 -0.03(-0.62%)
Feb 09, 2005 5.090 5.090 4.830 4.850 34,130 -0.19(-3.77%)
Feb 08, 2005 4.900 5.050 4.860 5.040 39,294 +0.11(+2.23%)
Feb 07, 2005 4.900 4.950 4.800 4.930 66,071 -0.02(-0.40%)
Feb 04, 2005 4.920 5.160 4.820 4.950 90,050 -0.10(-1.98%)
Feb 03, 2005 4.750 6.000 4.750 5.050 320,052 +0.29(+6.09%)
Feb 02, 2005 4.900 5.000 4.750 4.760 42,753 -0.15(-3.05%)
Feb 01, 2005 5.000 5.000 4.890 4.910 17,146 -0.13(-2.58%)
Jan 31, 2005 5.030 5.040 4.890 5.040 37,167 +0.01(+0.20%)
Jan 28, 2005 5.280 5.310 4.850 5.030 33,477 -0.07(-1.37%)
Jan 27, 2005 5.250 5.250 4.870 5.100 30,748 +0.02(+0.39%)
Jan 26, 2005 5.000 5.200 4.910 5.080 88,633 -0.10(-1.93%)
Jan 25, 2005 5.420 5.420 5.000 5.180 68,241 -0.25(-4.60%)
Jan 24, 2005 5.400 5.490 5.330 5.430 14,899 -0.02(-0.37%)
Jan 21, 2005 5.560 5.560 5.390 5.450 29,930 -0.03(-0.55%)
Jan 20, 2005 5.440 5.500 5.360 5.480 15,898 +0.04(+0.74%)
Jan 19, 2005 5.680 5.730 5.400 5.440 84,014 -0.16(-2.86%)
Jan 18, 2005 5.630 5.650 5.450 5.600 34,704 +0.07(+1.27%)
Jan 14, 2005 5.510 5.660 5.310 5.530 38,678 +0.06(+1.10%)
Jan 13, 2005 5.630 6.030 5.350 5.470 84,200 -0.24(-4.20%)
Jan 12, 2005 5.620 6.070 5.560 5.710 17,667 +0.09(+1.60%)
Jan 11, 2005 5.650 6.190 5.590 5.620 32,908 -0.30(-5.07%)
Jan 10, 2005 5.970 5.970 5.655 5.920 26,652 +0.14(+2.42%)
Jan 07, 2005 5.910 5.920 5.650 5.780 28,270 -0.21(-3.51%)
Jan 06, 2005 6.140 6.150 5.950 5.990 29,001 +0.02(+0.34%)
Jan 05, 2005 5.840 6.030 5.820 5.970 55,209 +0.01(+0.17%)
Jan 04, 2005 6.040 6.090 5.810 5.960 50,966 -0.12(-1.97%)
Jan 03, 2005 6.290 6.290 5.790 6.080 94,326 -0.17(-2.72%)
Dec 31, 2004 6.140 6.430 6.100 6.250 66,800 -0.07(-1.11%)
Dec 30, 2004 6.750 6.750 6.150 6.320 79,400 -0.43(-6.37%)
Dec 29, 2004 6.670 6.830 6.670 6.750 85,600 -0.01(-0.15%)
Dec 28, 2004 6.700 6.830 6.500 6.760 83,000 +0.12(+1.81%)
Dec 27, 2004 6.350 6.670 6.290 6.640 86,600 +0.35(+5.56%)
Dec 23, 2004 6.040 6.390 5.750 6.290 129,400 +0.25(+4.14%)
Dec 22, 2004 5.740 6.100 5.650 6.040 58,300 +0.34(+5.96%)
Dec 21, 2004 5.730 5.840 5.650 5.700 111,000 -0.03(-0.47%)
Dec 20, 2004 5.620 5.920 5.620 5.727 76,700 +0.11(+1.90%)
Dec 17, 2004 5.150 5.690 5.060 5.620 110,200 +0.54(+10.63%)
Dec 16, 2004 5.200 5.200 4.910 5.080 101,800 +0.02(+0.40%)
Dec 15, 2004 4.990 5.220 4.840 5.060 246,800 +0.36(+7.68%)
Dec 14, 2004 4.660 4.740 4.580 4.699 69,100 +0.04(+0.84%)
Dec 13, 2004 4.560 4.710 4.550 4.660 47,200 +0.01(+0.22%)
Dec 10, 2004 4.980 4.980 4.500 4.650 85,600 -0.11(-2.31%)
Dec 09, 2004 4.950 5.001 4.730 4.760 69,200 -0.22(-4.42%)
Dec 08, 2004 5.440 5.700 4.940 4.980 216,500 -0.46(-8.46%)
Dec 07, 2004 5.460 6.160 4.900 5.440 642,100 +0.49(+9.90%)
Dec 06, 2004 4.820 5.200 4.500 4.950 681,300 +0.09(+1.85%)
Dec 03, 2004 4.940 4.970 4.860 4.860 3,700 -0.04(-0.82%)
Dec 02, 2004 4.599 5.030 4.510 4.900 120,500 +0.39(+8.65%)
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.