Corcept Therapeutics (NQ: CORT )

24.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 0.7700 0.8700 0.7500 0.8004 42,548 +0.01(+1.70%)
Oct 30, 2006 0.8015 0.8100 0.7700 0.7870 21,175 -0.02(-2.84%)
Oct 27, 2006 0.8314 0.8700 0.8000 0.8100 66,275 -0.02(-2.41%)
Oct 26, 2006 0.8300 0.8800 0.8200 0.8300 34,089 -0.01(-1.19%)
Oct 25, 2006 0.8200 0.8600 0.8100 0.8400 69,352 +0.02(+2.44%)
Oct 24, 2006 0.9000 0.9000 0.8200 0.8200 71,129 -0.07(-7.87%)
Oct 23, 2006 0.9004 0.9500 0.8800 0.8900 118,799 +0.02(+2.24%)
Oct 20, 2006 0.8000 1.140 0.8000 0.8705 489,005 +0.07(+8.83%)
Oct 19, 2006 0.7800 0.8201 0.7800 0.7999 163,533 +0.03(+3.88%)
Oct 18, 2006 0.7400 0.7700 0.7300 0.7700 59,695 +0.05(+6.78%)
Oct 17, 2006 0.7100 0.7400 0.7100 0.7211 40,865 +0.01(+1.42%)
Oct 16, 2006 0.7000 0.7500 0.7000 0.7110 55,007 +0.01(+1.57%)
Oct 13, 2006 0.7100 0.7200 0.7000 0.7000 56,090 -0.01(-1.41%)
Oct 12, 2006 0.7000 0.7200 0.6800 0.7100 154,382 -0.03(-4.05%)
Oct 11, 2006 0.7700 0.7700 0.7200 0.7400 50,572 -0.03(-3.90%)
Oct 10, 2006 0.8000 0.8000 0.7600 0.7700 60,256 -0.03(-3.75%)
Oct 09, 2006 0.7800 0.8100 0.7700 0.8000 60,841 -0.01(-1.23%)
Oct 06, 2006 0.8000 0.8200 0.7700 0.8100 339,679 -0.02(-2.41%)
Oct 05, 2006 0.8000 0.8300 0.8000 0.8300 46,490 +0.00(+0.00%)
Oct 04, 2006 0.8100 0.8600 0.8000 0.8300 152,193 +0.00(+0.00%)
Oct 03, 2006 0.9000 0.9100 0.8100 0.8300 160,424 -0.04(-4.60%)
Oct 02, 2006 0.9400 0.9400 0.8100 0.8700 285,107 -0.06(-6.45%)
Sep 29, 2006 0.8500 1.070 0.7500 0.9300 1,589,362 -0.38(-29.01%)
Sep 28, 2006 1.210 1.360 1.140 1.310 369,000 +0.12(+10.08%)
Sep 27, 2006 1.140 1.210 1.100 1.190 136,872 +0.07(+6.25%)
Sep 26, 2006 1.090 1.200 1.090 1.120 181,928 +0.02(+1.82%)
Sep 25, 2006 1.070 1.100 1.020 1.100 106,271 +0.06(+5.77%)
Sep 22, 2006 1.090 1.120 1.020 1.040 203,346 -0.05(-4.59%)
Sep 21, 2006 1.180 1.180 1.070 1.090 154,410 -0.07(-6.03%)
Sep 20, 2006 1.210 1.229 1.130 1.160 136,756 -0.02(-1.69%)
Sep 19, 2006 1.260 1.260 1.170 1.180 117,746 -0.04(-3.28%)
Sep 18, 2006 1.211 1.270 1.200 1.220 206,588 -0.03(-2.40%)
Sep 15, 2006 1.220 1.260 1.202 1.250 167,322 +0.03(+2.46%)
Sep 14, 2006 1.210 1.220 1.210 1.220 73,538 +0.03(+2.52%)
Sep 13, 2006 1.210 1.230 1.190 1.190 74,402 -0.01(-0.83%)
Sep 12, 2006 1.250 1.250 1.190 1.200 93,361 -0.02(-1.64%)
Sep 11, 2006 1.260 1.280 1.190 1.220 124,038 -0.01(-0.81%)
Sep 08, 2006 1.170 1.250 1.150 1.230 382,831 +0.06(+5.13%)
Sep 07, 2006 1.200 1.200 1.140 1.170 187,900 +0.00(+0.00%)
Sep 06, 2006 1.200 1.230 1.170 1.170 262,373 -0.03(-2.50%)
Sep 05, 2006 1.150 1.230 1.150 1.200 355,125 +0.04(+3.45%)
Sep 01, 2006 1.270 1.270 1.140 1.160 421,224 -0.05(-4.13%)
Aug 31, 2006 1.250 1.270 1.170 1.210 404,959 -0.02(-1.63%)
Aug 30, 2006 1.330 1.330 1.210 1.230 474,348 -0.05(-3.91%)
Aug 29, 2006 1.360 1.390 1.210 1.280 1,299,149 -0.11(-7.91%)
Aug 28, 2006 1.580 1.590 1.330 1.390 1,371,540 -0.15(-9.74%)
Aug 25, 2006 0.9400 1.920 0.8800 1.540 12,779,293 -1.96(-56.00%)
Aug 24, 2006 3.400 3.520 3.320 3.500 11,100 +0.07(+2.04%)
Aug 23, 2006 3.400 3.670 3.200 3.430 54,517 +0.04(+1.18%)
Aug 22, 2006 3.650 3.700 3.390 3.390 41,686 -0.28(-7.63%)
Aug 21, 2006 3.570 3.700 3.450 3.670 43,545 +0.12(+3.38%)
Aug 18, 2006 3.430 3.690 3.090 3.550 42,852 +0.51(+16.78%)
Aug 17, 2006 3.400 3.570 3.020 3.040 79,852 -0.33(-9.79%)
Aug 16, 2006 3.560 3.560 3.370 3.370 44,843 -0.14(-3.99%)
Aug 15, 2006 3.700 3.700 3.510 3.510 36,156 -0.04(-1.13%)
Aug 14, 2006 3.680 3.700 3.546 3.550 27,809 -0.14(-3.79%)
Aug 11, 2006 4.140 4.140 3.660 3.690 127,878 -0.28(-7.05%)
Aug 10, 2006 3.870 4.240 3.700 3.970 49,709 +0.10(+2.58%)
Aug 09, 2006 3.750 3.950 3.660 3.870 24,250 +0.08(+2.11%)
Aug 08, 2006 3.650 3.890 3.600 3.790 43,486 +0.14(+3.84%)
Aug 07, 2006 3.670 3.890 3.490 3.650 77,400 +0.00(+0.00%)
Aug 04, 2006 3.740 3.750 3.650 3.650 21,882 -0.01(-0.27%)
Aug 03, 2006 3.680 3.760 3.640 3.660 17,810 +0.05(+1.39%)
Aug 02, 2006 3.680 3.700 3.600 3.610 40,300 -0.04(-1.10%)
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.