Corcept Therapeutics (NQ: CORT )

21.64 USD UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 3.170 3.170 3.000 3.030 63,641 -0.12(-3.81%)
Nov 26, 2014 3.090 3.150 3.150 3.150 102,300 +0.05(+1.61%)
Nov 25, 2014 3.050 3.150 2.980 3.100 218,106 +0.05(+1.64%)
Nov 24, 2014 3.040 3.050 2.940 3.050 238,690 +0.06(+2.01%)
Nov 21, 2014 3.060 3.120 2.980 2.990 167,552 -0.04(-1.32%)
Nov 20, 2014 2.960 3.120 2.870 3.030 171,184 +0.05(+1.68%)
Nov 19, 2014 3.030 3.050 2.910 2.980 204,028 -0.07(-2.30%)
Nov 18, 2014 3.120 3.130 3.020 3.050 78,836 -0.07(-2.24%)
Nov 17, 2014 3.010 3.140 3.010 3.120 100,082 +0.10(+3.31%)
Nov 14, 2014 3.070 3.070 2.930 3.020 101,495 -0.03(-0.98%)
Nov 13, 2014 3.040 3.100 2.970 3.050 157,695 -0.01(-0.33%)
Nov 12, 2014 3.040 3.110 2.960 3.060 99,964 -0.01(-0.33%)
Nov 11, 2014 3.120 3.130 3.013 3.070 105,924 -0.04(-1.29%)
Nov 10, 2014 3.020 3.120 2.900 3.110 102,792 +0.10(+3.32%)
Nov 07, 2014 3.080 3.080 2.930 3.010 117,626 -0.08(-2.59%)
Nov 06, 2014 2.900 3.130 2.880 3.090 251,140 +0.18(+6.19%)
Nov 05, 2014 3.250 3.250 2.880 2.910 382,817 -0.30(-9.35%)
Nov 04, 2014 3.310 3.382 3.210 3.210 170,216 -0.07(-2.13%)
Nov 03, 2014 3.290 3.370 3.160 3.280 209,803 +0.03(+0.92%)
Oct 31, 2014 3.500 3.500 3.170 3.250 290,157 -0.21(-6.07%)
Oct 30, 2014 3.150 3.470 3.150 3.460 334,576 +0.27(+8.46%)
Oct 29, 2014 3.210 3.240 3.090 3.190 210,061 +0.01(+0.31%)
Oct 28, 2014 3.080 3.190 3.050 3.180 190,655 +0.06(+1.92%)
Oct 27, 2014 2.990 3.170 3.030 3.120 98,902 +0.09(+2.97%)
Oct 24, 2014 3.040 3.110 2.990 3.030 128,263 +0.01(+0.33%)
Oct 23, 2014 2.990 3.150 2.924 3.020 146,544 +0.06(+2.03%)
Oct 22, 2014 3.010 3.080 2.920 2.960 193,114 -0.05(-1.66%)
Oct 21, 2014 3.000 3.070 2.960 3.010 182,609 +0.01(+0.33%)
Oct 20, 2014 2.880 3.080 2.880 3.000 183,706 +0.08(+2.74%)
Oct 17, 2014 3.240 3.330 2.920 2.920 860,745 -0.27(-8.46%)
Oct 16, 2014 2.970 3.250 2.880 3.190 309,263 +0.19(+6.33%)
Oct 15, 2014 2.960 3.090 2.840 3.000 384,261 +0.00(+0.00%)
Oct 14, 2014 2.880 3.250 2.880 3.000 676,899 +0.18(+6.38%)
Oct 13, 2014 2.780 2.910 2.697 2.820 177,989 +0.02(+0.71%)
Oct 10, 2014 2.740 2.900 2.720 2.800 143,227 +0.02(+0.72%)
Oct 09, 2014 2.830 2.890 2.770 2.780 179,716 -0.06(-2.11%)
Oct 08, 2014 2.680 2.880 2.620 2.840 167,290 +0.17(+6.37%)
Oct 07, 2014 2.730 2.790 2.640 2.670 111,360 -0.06(-2.20%)
Oct 06, 2014 2.790 2.880 2.730 2.730 117,056 -0.08(-2.85%)
Oct 03, 2014 2.760 2.840 2.730 2.810 209,753 +0.10(+3.69%)
Oct 02, 2014 2.630 2.760 2.590 2.710 136,532 +0.09(+3.44%)
Oct 01, 2014 2.690 2.730 2.620 2.620 151,356 -0.06(-2.24%)
Sep 30, 2014 2.760 2.795 2.670 2.680 210,272 -0.09(-3.25%)
Sep 29, 2014 2.720 2.780 2.712 2.770 89,536 +0.01(+0.36%)
Sep 26, 2014 2.720 2.780 2.620 2.760 89,336 +0.04(+1.47%)
Sep 25, 2014 2.780 2.800 2.679 2.720 133,600 -0.08(-2.86%)
Sep 24, 2014 2.730 2.860 2.710 2.800 107,961 +0.09(+3.32%)
Sep 23, 2014 2.730 2.810 2.660 2.710 141,530 -0.04(-1.45%)
Sep 22, 2014 2.790 2.810 2.680 2.750 119,642 -0.08(-2.83%)
Sep 19, 2014 2.710 2.890 2.710 2.830 404,945 +0.13(+4.81%)
Sep 18, 2014 2.780 2.830 2.669 2.700 112,360 -0.08(-2.88%)
Sep 17, 2014 2.710 2.820 2.690 2.780 62,577 +0.07(+2.58%)
Sep 16, 2014 2.740 2.750 2.690 2.710 45,492 -0.03(-1.09%)
Sep 15, 2014 2.750 2.780 2.620 2.740 167,033 +0.00(+0.00%)
Sep 12, 2014 2.810 2.830 2.740 2.740 72,604 -0.07(-2.49%)
Sep 11, 2014 2.770 2.830 2.750 2.810 105,746 +0.01(+0.36%)
Sep 10, 2014 2.730 2.810 2.700 2.800 81,843 +0.08(+2.94%)
Sep 09, 2014 2.790 2.790 2.650 2.720 178,286 -0.07(-2.51%)
Sep 08, 2014 2.700 2.790 2.680 2.790 116,288 +0.10(+3.72%)
Sep 05, 2014 2.630 2.740 2.592 2.690 104,645 +0.04(+1.51%)
Sep 04, 2014 2.770 2.790 2.640 2.650 118,319 -0.10(-3.81%)
Sep 03, 2014 2.810 2.932 2.720 2.755 219,951 -0.04(-1.61%)
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.