Corcept Therapeutics (NQ: CORT )

25.51 +0.19 (+0.75%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 1.540 1.650 1.500 1.550 41,571 +0.02(+1.31%)
Apr 27, 2007 1.521 1.570 1.510 1.530 11,097 -0.01(-0.65%)
Apr 26, 2007 1.510 1.550 1.490 1.540 28,019 +0.02(+1.32%)
Apr 25, 2007 1.470 1.540 1.430 1.520 50,766 +0.05(+3.40%)
Apr 24, 2007 1.490 1.540 1.466 1.470 30,420 -0.03(-2.01%)
Apr 23, 2007 1.430 1.550 1.430 1.500 38,209 +0.01(+0.68%)
Apr 20, 2007 1.430 1.500 1.400 1.490 55,645 +0.07(+4.93%)
Apr 19, 2007 1.450 1.460 1.400 1.420 21,430 -0.03(-2.07%)
Apr 18, 2007 1.540 1.540 1.450 1.450 115,820 -0.08(-5.23%)
Apr 17, 2007 1.500 1.600 1.450 1.530 99,177 +0.03(+2.00%)
Apr 16, 2007 1.410 1.520 1.410 1.500 149,181 +0.09(+6.38%)
Apr 13, 2007 1.450 1.490 1.410 1.410 97,525 -0.05(-3.42%)
Apr 12, 2007 1.460 1.570 1.450 1.460 126,000 -0.02(-1.35%)
Apr 11, 2007 1.580 1.591 1.470 1.480 261,745 -0.12(-7.50%)
Apr 10, 2007 1.900 1.900 1.600 1.600 447,212 -0.36(-18.37%)
Apr 09, 2007 2.030 2.030 1.560 1.960 959,987 +0.56(+40.00%)
Apr 05, 2007 1.300 1.500 1.270 1.400 318,026 +0.19(+15.70%)
Apr 04, 2007 1.170 1.230 1.130 1.210 61,191 +0.05(+4.31%)
Apr 03, 2007 1.210 1.210 1.104 1.160 78,496 +0.06(+5.45%)
Apr 02, 2007 1.090 1.140 0.9712 1.100 108,386 +0.20(+22.22%)
Mar 30, 2007 0.7100 0.9400 0.7100 0.9000 118,476 +0.19(+26.76%)
Mar 29, 2007 0.7101 0.7500 0.7000 0.7100 36,687 +0.00(+0.00%)
Mar 28, 2007 0.7600 0.7700 0.7000 0.7100 93,417 -0.05(-6.58%)
Mar 27, 2007 0.8000 0.8100 0.7500 0.7600 54,231 -0.06(-7.32%)
Mar 26, 2007 0.8000 0.8200 0.7899 0.8200 38,179 -0.01(-1.20%)
Mar 23, 2007 0.8100 0.8500 0.8100 0.8300 5,940 +0.02(+2.47%)
Mar 22, 2007 0.8900 0.8900 0.7900 0.8100 23,560 -0.01(-1.07%)
Mar 21, 2007 0.8100 0.8600 0.7500 0.8188 89,718 -0.08(-9.02%)
Mar 20, 2007 0.7600 0.9900 0.6800 0.9000 138,788 -0.14(-13.46%)
Mar 19, 2007 1.070 1.070 1.020 1.040 12,440 -0.03(-2.80%)
Mar 16, 2007 1.100 1.100 1.070 1.070 14,871 -0.03(-2.73%)
Mar 15, 2007 1.130 1.130 1.100 1.100 6,124 -0.02(-1.87%)
Mar 14, 2007 1.140 1.150 1.100 1.121 8,624 +0.02(+1.91%)
Mar 13, 2007 1.140 1.150 1.060 1.100 19,555 -0.04(-3.51%)
Mar 12, 2007 1.120 1.140 1.080 1.140 16,349 +0.07(+6.54%)
Mar 09, 2007 1.120 1.142 1.060 1.070 17,943 -0.05(-4.46%)
Mar 08, 2007 1.170 1.180 1.120 1.120 5,276 -0.05(-4.27%)
Mar 07, 2007 1.100 1.170 1.080 1.170 41,409 +0.09(+8.33%)
Mar 06, 2007 1.130 1.130 1.079 1.080 10,700 +0.02(+1.89%)
Mar 05, 2007 1.070 1.090 1.030 1.060 41,033 -0.03(-2.93%)
Mar 02, 2007 1.150 1.150 1.020 1.092 49,356 -0.06(-5.44%)
Mar 01, 2007 1.150 1.200 1.060 1.155 43,601 +0.05(+4.98%)
Feb 28, 2007 1.080 1.183 1.080 1.100 30,708 +0.02(+1.85%)
Feb 27, 2007 1.190 1.190 1.071 1.080 94,240 -0.13(-10.74%)
Feb 26, 2007 1.240 1.240 1.190 1.210 23,598 -0.01(-0.82%)
Feb 23, 2007 1.240 1.260 1.200 1.220 49,504 -0.01(-0.73%)
Feb 22, 2007 1.260 1.260 1.200 1.229 45,380 -0.02(-1.68%)
Feb 21, 2007 1.250 1.390 1.080 1.250 422,805 +0.21(+20.19%)
Feb 20, 2007 0.9860 1.040 0.9860 1.040 13,132 +0.06(+6.12%)
Feb 16, 2007 0.9900 1.000 0.9800 0.9800 20,190 -0.01(-1.01%)
Feb 15, 2007 1.000 1.010 0.9900 0.9900 18,346 +0.01(+1.02%)
Feb 14, 2007 0.9600 1.000 0.9500 0.9800 29,280 +0.01(+1.03%)
Feb 13, 2007 0.9700 0.9800 0.9420 0.9700 36,204 -0.02(-2.02%)
Feb 12, 2007 1.020 1.020 0.9600 0.9900 32,095 -0.04(-3.88%)
Feb 09, 2007 1.060 1.070 0.9500 1.030 127,708 -0.02(-1.90%)
Feb 08, 2007 1.040 1.080 1.030 1.050 24,943 +0.02(+1.94%)
Feb 07, 2007 1.040 1.070 1.030 1.030 60,913 -0.01(-0.96%)
Feb 06, 2007 1.120 1.150 1.020 1.040 72,785 -0.08(-7.14%)
Feb 05, 2007 1.180 1.220 1.120 1.120 44,243 -0.05(-4.27%)
Feb 02, 2007 1.220 1.220 1.170 1.170 10,328 -0.03(-2.50%)
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.