Corcept Therapeutics (NQ: CORT )

20.91 USD -0.50 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 1.500 1.550 1.500 1.500 6,460 +0.05(+3.45%)
Sep 29, 2009 1.490 1.540 1.450 1.450 14,070 -0.09(-5.84%)
Sep 28, 2009 1.420 1.540 1.420 1.540 11,747 +0.09(+6.20%)
Sep 25, 2009 1.390 1.450 1.390 1.450 4,418 +0.05(+3.57%)
Sep 24, 2009 1.480 1.490 1.380 1.400 10,764 -0.09(-6.04%)
Sep 23, 2009 1.480 1.500 1.450 1.490 18,028 +0.01(+0.68%)
Sep 22, 2009 1.470 1.480 1.400 1.480 14,729 +0.00(+0.00%)
Sep 21, 2009 1.400 1.499 1.400 1.480 17,288 +0.08(+5.71%)
Sep 18, 2009 1.580 1.590 1.380 1.400 78,623 -0.19(-11.95%)
Sep 17, 2009 1.560 1.590 1.500 1.590 16,587 +0.03(+1.92%)
Sep 16, 2009 1.630 1.630 1.500 1.560 33,630 -0.09(-5.45%)
Sep 15, 2009 1.380 1.650 1.380 1.650 167,917 +0.25(+17.86%)
Sep 14, 2009 1.330 1.400 1.210 1.400 44,102 +0.22(+18.64%)
Sep 11, 2009 1.380 1.500 1.180 1.180 75,288 -0.16(-11.94%)
Sep 10, 2009 1.100 1.350 1.020 1.340 65,665 +0.22(+19.64%)
Sep 09, 2009 1.140 1.140 1.080 1.120 14,698 -0.02(-1.75%)
Sep 08, 2009 1.140 1.140 1.069 1.140 12,003 +0.09(+8.56%)
Sep 04, 2009 1.100 1.140 1.010 1.050 17,778 -0.03(-2.78%)
Sep 03, 2009 1.060 1.085 1.000 1.080 5,100 -0.05(-4.42%)
Sep 02, 2009 1.100 1.130 1.100 1.130 1,900 +0.07(+6.60%)
Sep 01, 2009 1.140 1.140 1.060 1.060 35,100 -0.04(-3.64%)
Aug 31, 2009 1.090 1.150 1.080 1.100 12,364 -0.04(-3.51%)
Aug 28, 2009 1.110 1.150 1.110 1.140 9,025 +0.04(+3.64%)
Aug 27, 2009 1.060 1.110 1.060 1.100 5,088 +0.03(+2.80%)
Aug 26, 2009 1.040 1.070 1.000 1.070 3,686 +0.00(+0.00%)
Aug 25, 2009 1.058 1.090 1.000 1.070 9,550 +0.05(+4.90%)
Aug 24, 2009 1.110 1.120 1.020 1.020 13,684 -0.09(-8.11%)
Aug 21, 2009 1.150 1.150 1.109 1.110 5,400 -0.06(-5.13%)
Aug 20, 2009 1.180 1.190 1.160 1.170 5,201 -0.01(-0.85%)
Aug 19, 2009 1.100 1.180 1.100 1.180 17,900 +0.12(+11.32%)
Aug 18, 2009 1.070 1.080 1.060 1.060 7,100 +0.00(+0.00%)
Aug 17, 2009 1.060 1.070 1.050 1.060 1,411 -0.05(-4.50%)
Aug 14, 2009 1.100 1.110 1.098 1.110 1,273 +0.01(+0.91%)
Aug 13, 2009 1.100 1.100 1.010 1.100 14,046 +0.04(+3.77%)
Aug 12, 2009 1.110 1.111 1.030 1.060 16,262 -0.05(-4.50%)
Aug 11, 2009 1.110 1.130 1.030 1.110 21,256 +0.00(+0.00%)
Aug 10, 2009 1.140 1.150 1.080 1.110 9,039 +0.00(+0.00%)
Aug 07, 2009 1.070 1.110 1.050 1.110 6,700 -0.03(-2.63%)
Aug 06, 2009 1.080 1.140 1.060 1.140 12,619 +0.03(+2.70%)
Aug 05, 2009 1.050 1.110 0.9800 1.110 10,393 +0.04(+3.74%)
Aug 04, 2009 1.050 1.070 1.020 1.070 9,450 +0.06(+5.94%)
Aug 03, 2009 1.100 1.150 0.9900 1.010 34,912 -0.12(-10.62%)
Jul 31, 2009 1.210 1.212 1.050 1.130 27,888 -0.12(-9.60%)
Jul 30, 2009 1.280 1.300 1.250 1.250 14,772 -0.03(-2.50%)
Jul 29, 2009 1.290 1.300 1.240 1.282 23,617 +0.05(+4.23%)
Jul 28, 2009 1.320 1.320 1.180 1.230 41,332 +0.08(+6.96%)
Jul 27, 2009 1.150 1.300 0.9200 1.150 77,409 +0.09(+8.50%)
Jul 24, 2009 1.060 1.090 1.030 1.060 9,250 +0.05(+4.94%)
Jul 23, 2009 1.060 1.060 1.010 1.010 23,528 -0.09(-8.18%)
Jul 22, 2009 0.9100 1.100 0.9000 1.100 103,589 +0.20(+22.22%)
Jul 21, 2009 0.8700 0.9100 0.8300 0.9000 43,014 +0.08(+9.76%)
Jul 20, 2009 0.7800 0.8300 0.7800 0.8200 21,600 +0.04(+5.13%)
Jul 17, 2009 0.7800 0.7800 0.7800 0.7800 300 -0.02(-2.50%)
Jul 16, 2009 0.7801 0.8000 0.7800 0.8000 10,716 +0.02(+2.56%)
Jul 15, 2009 0.7900 0.7900 0.7800 0.7800 11,600 -0.02(-2.50%)
Jul 14, 2009 0.8300 0.8500 0.7860 0.8000 12,300 +0.00(+0.00%)
Jul 13, 2009 0.8000 0.8001 0.8000 0.8000 872 -0.03(-3.64%)
Jul 10, 2009 0.7999 0.8303 0.7999 0.8302 8,028 +0.04(+5.09%)
Jul 09, 2009 0.7800 0.7900 0.7800 0.7900 900 +0.03(+3.95%)
Jul 08, 2009 0.8600 0.8600 0.7500 0.7600 12,110 -0.08(-9.52%)
Jul 07, 2009 0.7900 0.8400 0.7800 0.8400 700 +0.04(+5.00%)
Jul 06, 2009 0.8000 0.8199 0.7900 0.8000 20,682 -0.02(-2.43%)
Jul 02, 2009 0.8400 0.8400 0.8100 0.8199 12,600 -0.04(-4.65%)
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.