Corcept Therapeutics (NQ: CORT )

25.19 -0.13 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 5.500 5.700 5.500 5.550 24,903 +0.02(+0.36%)
Aug 30, 2005 5.700 5.701 5.500 5.530 27,380 -0.16(-2.81%)
Aug 29, 2005 5.540 5.690 5.540 5.690 12,850 +0.19(+3.45%)
Aug 26, 2005 5.870 5.890 5.400 5.500 97,795 -0.30(-5.17%)
Aug 25, 2005 5.500 5.980 5.500 5.800 81,525 +0.23(+4.13%)
Aug 24, 2005 5.580 5.600 5.490 5.570 38,203 +0.00(+0.00%)
Aug 23, 2005 5.450 5.590 5.450 5.570 86,306 +0.12(+2.20%)
Aug 22, 2005 5.500 5.690 5.310 5.450 46,790 -0.06(-1.09%)
Aug 19, 2005 5.830 5.830 5.500 5.510 35,605 +0.02(+0.36%)
Aug 18, 2005 5.720 5.720 5.490 5.490 64,052 -0.06(-1.08%)
Aug 17, 2005 5.300 5.720 5.300 5.550 103,089 +0.05(+0.91%)
Aug 16, 2005 5.620 5.620 5.230 5.500 125,447 -0.44(-7.41%)
Aug 15, 2005 6.600 7.000 5.620 5.940 612,390 +0.73(+14.01%)
Aug 12, 2005 5.350 5.500 5.050 5.210 27,779 +0.03(+0.58%)
Aug 11, 2005 5.750 5.750 5.020 5.180 49,681 -0.57(-9.91%)
Aug 10, 2005 5.200 6.100 5.200 5.750 25,584 +0.55(+10.58%)
Aug 09, 2005 5.060 5.200 5.060 5.200 3,500 +0.04(+0.78%)
Aug 08, 2005 5.860 5.860 5.020 5.160 35,142 -0.14(-2.64%)
Aug 05, 2005 5.900 5.900 5.250 5.300 57,320 -0.66(-11.07%)
Aug 04, 2005 5.980 5.980 5.830 5.960 5,625 +0.07(+1.19%)
Aug 03, 2005 5.970 6.010 5.860 5.890 29,205 -0.09(-1.51%)
Aug 02, 2005 6.080 6.140 5.980 5.980 14,500 -0.07(-1.16%)
Aug 01, 2005 6.060 6.150 5.970 6.050 5,508 -0.10(-1.63%)
Jul 29, 2005 6.090 6.240 6.090 6.150 7,229 +0.09(+1.49%)
Jul 28, 2005 6.070 6.150 6.060 6.060 9,268 +0.04(+0.66%)
Jul 27, 2005 5.970 6.090 5.920 6.020 10,700 +0.10(+1.69%)
Jul 26, 2005 6.000 6.090 5.870 5.920 5,300 +0.01(+0.17%)
Jul 25, 2005 5.930 5.950 5.870 5.910 15,650 +0.04(+0.68%)
Jul 22, 2005 5.890 5.900 5.780 5.870 8,176 -0.03(-0.51%)
Jul 21, 2005 6.000 6.480 5.680 5.900 79,756 +0.04(+0.68%)
Jul 20, 2005 5.960 6.000 5.840 5.860 10,256 +0.00(+0.00%)
Jul 19, 2005 5.810 6.300 5.810 5.860 36,045 +0.06(+1.03%)
Jul 18, 2005 5.750 5.810 5.750 5.800 2,500 +0.04(+0.69%)
Jul 15, 2005 5.740 5.800 5.740 5.760 11,400 +0.05(+0.88%)
Jul 14, 2005 5.750 5.890 5.660 5.710 23,600 -0.04(-0.70%)
Jul 13, 2005 5.890 6.050 5.750 5.750 22,606 -0.06(-1.03%)
Jul 12, 2005 5.940 5.940 5.810 5.810 3,900 -0.10(-1.69%)
Jul 11, 2005 5.760 6.030 5.760 5.910 25,091 +0.05(+0.85%)
Jul 08, 2005 5.740 6.050 5.740 5.860 38,120 +0.16(+2.81%)
Jul 07, 2005 5.700 5.750 5.680 5.700 13,175 -0.05(-0.87%)
Jul 06, 2005 5.750 5.820 5.600 5.750 20,804 +0.09(+1.59%)
Jul 05, 2005 5.500 5.670 5.500 5.660 41,300 +0.03(+0.53%)
Jul 01, 2005 5.740 5.800 5.300 5.630 43,600 -0.13(-2.26%)
Jun 30, 2005 5.730 6.090 5.730 5.760 26,598 +0.03(+0.52%)
Jun 29, 2005 5.620 5.920 5.620 5.730 13,188 +0.06(+1.06%)
Jun 28, 2005 6.390 6.390 5.660 5.670 68,089 -0.74(-11.54%)
Jun 27, 2005 6.000 6.580 5.910 6.410 94,041 +0.42(+7.01%)
Jun 24, 2005 5.370 5.992 5.370 5.990 236,080 +0.70(+13.23%)
Jun 23, 2005 5.000 5.400 4.950 5.290 76,445 +0.36(+7.30%)
Jun 22, 2005 4.650 4.930 4.650 4.930 144,790 +0.35(+7.64%)
Jun 21, 2005 4.550 4.649 4.540 4.580 17,673 +0.06(+1.33%)
Jun 20, 2005 4.680 4.720 4.500 4.520 16,618 -0.05(-1.09%)
Jun 17, 2005 4.440 4.720 4.350 4.570 57,188 +0.24(+5.54%)
Jun 16, 2005 4.300 4.450 4.250 4.330 18,501 +0.13(+3.10%)
Jun 15, 2005 4.510 4.510 4.200 4.200 21,631 -0.21(-4.76%)
Jun 14, 2005 4.200 4.800 4.100 4.410 144,278 +0.31(+7.56%)
Jun 13, 2005 4.300 4.300 4.010 4.100 29,426 -0.18(-4.21%)
Jun 10, 2005 4.100 4.284 4.100 4.280 7,560 +0.19(+4.65%)
Jun 09, 2005 4.020 4.090 4.020 4.090 7,213 -0.03(-0.73%)
Jun 08, 2005 4.210 4.210 4.110 4.120 26,229 +0.01(+0.24%)
Jun 07, 2005 4.110 4.220 4.110 4.110 20,714 +0.01(+0.24%)
Jun 06, 2005 4.030 4.180 4.000 4.100 14,044 +0.08(+1.99%)
Jun 03, 2005 4.050 4.070 4.010 4.020 11,460 -0.05(-1.23%)
Jun 02, 2005 4.330 4.330 4.050 4.070 45,548 -0.12(-2.86%)
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.