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, 2010 2.831 2.940 2.780 2.790 34,342 -0.16(-5.42%)
Aug 30, 2010 3.100 3.110 2.950 2.950 57,835 -0.17(-5.45%)
Aug 27, 2010 2.970 3.170 2.928 3.120 62,441 +0.18(+6.12%)
Aug 26, 2010 2.970 3.000 2.920 2.940 21,978 -0.03(-1.01%)
Aug 25, 2010 2.880 2.990 2.755 2.970 37,912 +0.09(+3.13%)
Aug 24, 2010 2.890 2.960 2.850 2.880 64,021 -0.05(-1.71%)
Aug 23, 2010 2.910 2.990 2.900 2.930 48,963 +0.04(+1.38%)
Aug 20, 2010 2.950 2.980 2.850 2.890 71,062 -0.06(-2.03%)
Aug 19, 2010 2.970 2.970 2.900 2.950 52,065 -0.04(-1.34%)
Aug 18, 2010 3.090 3.110 2.800 2.990 54,976 -0.11(-3.55%)
Aug 17, 2010 3.090 3.120 3.050 3.100 53,719 +0.01(+0.32%)
Aug 16, 2010 2.990 3.370 2.990 3.090 56,901 +0.09(+3.00%)
Aug 13, 2010 3.000 3.249 2.990 3.000 45,733 +0.00(+0.00%)
Aug 12, 2010 3.120 3.280 2.920 3.000 45,377 -0.12(-3.85%)
Aug 11, 2010 3.170 3.320 3.100 3.120 91,567 -0.10(-3.11%)
Aug 10, 2010 3.300 3.361 3.220 3.220 35,409 -0.08(-2.42%)
Aug 09, 2010 3.260 3.350 3.250 3.300 33,293 +0.07(+2.17%)
Aug 06, 2010 3.280 3.340 3.160 3.230 35,495 -0.07(-2.12%)
Aug 05, 2010 3.400 3.460 3.290 3.300 56,850 -0.13(-3.79%)
Aug 04, 2010 3.300 3.480 3.230 3.430 100,109 +0.15(+4.57%)
Aug 03, 2010 3.320 3.430 3.250 3.280 38,232 -0.06(-1.80%)
Aug 02, 2010 3.290 3.390 3.250 3.340 50,499 +0.09(+2.77%)
Jul 30, 2010 3.390 3.500 3.230 3.250 175,531 -0.15(-4.41%)
Jul 29, 2010 3.430 3.500 3.280 3.400 89,053 -0.01(-0.29%)
Jul 28, 2010 3.410 3.440 3.350 3.410 64,119 -0.02(-0.58%)
Jul 27, 2010 3.300 3.440 3.110 3.430 60,018 +0.17(+5.21%)
Jul 26, 2010 3.180 3.280 3.160 3.260 43,791 +0.10(+3.16%)
Jul 23, 2010 3.030 3.180 2.980 3.160 39,013 +0.12(+3.95%)
Jul 22, 2010 3.000 3.100 2.990 3.040 55,776 +0.07(+2.36%)
Jul 21, 2010 3.020 3.130 2.970 2.970 55,384 -0.04(-1.33%)
Jul 20, 2010 3.120 3.190 2.970 3.010 138,638 -0.13(-4.14%)
Jul 19, 2010 3.210 3.290 3.080 3.140 41,624 -0.06(-1.88%)
Jul 16, 2010 3.220 3.290 3.160 3.200 86,150 -0.04(-1.23%)
Jul 15, 2010 3.260 3.300 3.110 3.240 38,749 -0.03(-0.92%)
Jul 14, 2010 3.350 3.429 3.250 3.270 25,622 -0.10(-2.97%)
Jul 13, 2010 3.220 3.400 3.220 3.370 36,136 +0.23(+7.32%)
Jul 12, 2010 3.340 3.340 3.130 3.140 52,867 -0.13(-3.98%)
Jul 09, 2010 3.260 3.320 3.240 3.270 40,318 -0.06(-1.80%)
Jul 08, 2010 3.260 3.350 3.250 3.330 69,910 +0.10(+3.10%)
Jul 07, 2010 2.970 3.260 2.970 3.230 80,085 +0.28(+9.49%)
Jul 06, 2010 3.230 3.280 2.940 2.950 54,962 -0.21(-6.65%)
Jul 02, 2010 3.270 3.330 3.160 3.160 28,952 -0.08(-2.47%)
Jul 01, 2010 3.090 3.320 3.090 3.240 93,080 +0.12(+3.85%)
Jun 30, 2010 3.220 3.220 3.060 3.120 35,678 -0.10(-3.11%)
Jun 29, 2010 3.230 3.260 3.050 3.220 86,825 -0.03(-0.92%)
Jun 25, 2010 3.620 3.620 3.051 3.250 3,037,105 -0.28(-7.93%)
Jun 24, 2010 3.480 3.650 3.470 3.530 123,240 +0.06(+1.73%)
Jun 23, 2010 3.430 3.500 3.360 3.470 52,685 +0.04(+1.17%)
Jun 22, 2010 3.370 3.510 3.370 3.430 49,441 -0.01(-0.29%)
Jun 21, 2010 3.500 3.500 3.360 3.440 43,268 -0.06(-1.71%)
Jun 18, 2010 3.420 3.530 3.380 3.500 31,016 +0.21(+6.38%)
Jun 17, 2010 3.440 3.440 3.290 3.290 29,240 -0.13(-3.80%)
Jun 16, 2010 3.490 3.490 3.310 3.420 12,579 -0.08(-2.29%)
Jun 15, 2010 3.500 3.500 3.340 3.500 12,528 +0.06(+1.74%)
Jun 14, 2010 3.400 3.490 3.200 3.440 20,145 -0.03(-0.86%)
Jun 11, 2010 3.440 3.500 3.342 3.470 34,432 +0.07(+2.06%)
Jun 10, 2010 3.370 3.480 3.250 3.400 33,450 +0.10(+3.03%)
Jun 09, 2010 3.250 3.420 3.250 3.300 18,478 -0.12(-3.51%)
Jun 08, 2010 3.470 3.490 3.280 3.420 18,233 -0.08(-2.29%)
Jun 07, 2010 3.310 3.540 3.060 3.500 48,563 +0.18(+5.42%)
Jun 04, 2010 3.320 3.410 3.240 3.320 17,755 -0.06(-1.78%)
Jun 03, 2010 3.320 3.400 3.100 3.380 19,549 -0.03(-0.88%)
Jun 02, 2010 3.170 3.410 3.160 3.410 9,000 +0.17(+5.25%)
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.