Corcept Therapeutics (NQ: CORT )

18.72 USD -0.09 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 2.760 2.845 2.721 2.800 160,804 +0.04(+1.45%)
Aug 29, 2014 2.770 2.760 2.760 2.760 113,300 -0.01(-0.36%)
Aug 28, 2014 2.840 2.850 2.740 2.770 203,472 -0.09(-3.15%)
Aug 27, 2014 2.810 2.900 2.783 2.860 114,026 +0.06(+2.14%)
Aug 26, 2014 2.810 2.870 2.760 2.800 228,206 -0.01(-0.36%)
Aug 25, 2014 2.700 2.880 2.680 2.810 196,003 +0.11(+4.07%)
Aug 22, 2014 2.720 2.780 2.650 2.700 142,709 -0.04(-1.46%)
Aug 21, 2014 2.930 2.930 2.750 2.740 313,269 -0.21(-7.12%)
Aug 20, 2014 2.810 2.990 2.800 2.950 238,046 +0.12(+4.24%)
Aug 19, 2014 2.790 2.830 2.780 2.830 92,654 +0.03(+1.07%)
Aug 18, 2014 2.780 2.900 2.770 2.800 280,136 +0.04(+1.45%)
Aug 15, 2014 2.760 2.780 2.620 2.760 336,641 +0.05(+1.85%)
Aug 14, 2014 2.780 2.810 2.630 2.710 194,558 -0.06(-2.17%)
Aug 13, 2014 2.550 2.820 2.550 2.770 288,507 +0.24(+9.49%)
Aug 12, 2014 2.720 2.780 2.500 2.530 252,262 -0.21(-7.66%)
Aug 11, 2014 2.590 2.920 2.560 2.740 301,191 +0.20(+7.87%)
Aug 08, 2014 2.600 2.670 2.510 2.540 171,779 -0.07(-2.68%)
Aug 07, 2014 2.690 2.780 2.560 2.610 324,976 -0.13(-4.74%)
Aug 06, 2014 2.360 3.020 2.360 2.740 1,076,749 +0.41(+17.60%)
Aug 05, 2014 2.360 2.420 2.320 2.330 197,810 -0.07(-2.92%)
Aug 04, 2014 2.440 2.450 2.350 2.400 187,318 -0.01(-0.41%)
Aug 01, 2014 2.410 2.430 2.360 2.410 113,491 +0.02(+0.84%)
Jul 31, 2014 2.420 2.510 2.380 2.390 205,685 -0.08(-3.24%)
Jul 30, 2014 2.480 2.530 2.460 2.470 107,924 +0.03(+1.23%)
Jul 29, 2014 2.400 2.510 2.390 2.440 77,350 +0.05(+2.09%)
Jul 28, 2014 2.400 2.430 2.280 2.390 381,213 -0.02(-0.83%)
Jul 25, 2014 2.390 2.470 2.290 2.410 157,294 -0.03(-1.23%)
Jul 24, 2014 2.490 2.660 2.420 2.440 174,063 -0.02(-0.81%)
Jul 23, 2014 2.460 2.490 2.400 2.460 103,692 +0.02(+0.82%)
Jul 22, 2014 2.370 2.450 2.350 2.440 167,346 +0.09(+3.83%)
Jul 21, 2014 2.380 2.450 2.320 2.350 295,121 -0.06(-2.49%)
Jul 18, 2014 2.300 2.500 2.270 2.410 215,715 +0.08(+3.43%)
Jul 17, 2014 2.350 2.390 2.300 2.330 210,547 -0.05(-2.10%)
Jul 16, 2014 2.410 2.440 2.300 2.380 277,415 -0.01(-0.42%)
Jul 15, 2014 2.540 2.580 2.361 2.390 188,016 -0.17(-6.64%)
Jul 14, 2014 2.530 2.570 2.413 2.560 69,769 +0.07(+2.81%)
Jul 11, 2014 2.420 2.630 2.420 2.490 99,587 +0.05(+2.05%)
Jul 10, 2014 2.410 2.500 2.320 2.440 100,617 -0.06(-2.40%)
Jul 09, 2014 2.500 2.530 2.400 2.500 129,915 +0.00(+0.00%)
Jul 08, 2014 2.700 2.700 2.440 2.500 523,441 -0.20(-7.41%)
Jul 07, 2014 2.910 2.940 2.650 2.700 379,206 -0.23(-7.85%)
Jul 03, 2014 2.930 2.930 2.930 2.930 70,500 +0.03(+1.03%)
Jul 02, 2014 2.810 2.940 2.810 2.900 119,194 +0.07(+2.47%)
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.