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, 2017 15.90 17.06 15.80 16.67 3,026,216 +1.13(+7.27%)
Aug 30, 2017 15.32 15.91 15.32 15.54 2,156,897 +0.44(+2.91%)
Aug 29, 2017 14.70 15.55 14.60 15.10 1,798,643 +0.41(+2.79%)
Aug 28, 2017 14.17 14.82 14.06 14.69 2,107,816 +0.66(+4.70%)
Aug 25, 2017 14.44 14.49 14.02 14.03 697,712 -0.40(-2.77%)
Aug 24, 2017 14.63 14.65 14.26 14.43 582,094 -0.12(-0.82%)
Aug 23, 2017 14.48 14.65 14.33 14.55 466,721 +0.01(+0.07%)
Aug 22, 2017 14.37 14.55 14.21 14.54 702,301 +0.18(+1.25%)
Aug 21, 2017 14.52 14.92 14.17 14.36 699,088 -0.16(-1.10%)
Aug 18, 2017 14.51 14.72 14.43 14.52 653,807 -0.08(-0.55%)
Aug 17, 2017 15.43 15.49 14.38 14.60 1,475,602 -0.77(-5.01%)
Aug 16, 2017 14.98 15.58 14.96 15.37 1,782,510 +0.50(+3.36%)
Aug 15, 2017 14.12 15.13 13.95 14.87 1,645,895 +0.87(+6.21%)
Aug 14, 2017 14.20 14.42 13.98 14.00 1,010,237 -0.07(-0.50%)
Aug 11, 2017 13.72 14.18 13.72 14.07 984,598 +0.39(+2.85%)
Aug 10, 2017 14.14 14.23 13.66 13.68 1,045,357 -0.59(-4.13%)
Aug 09, 2017 14.10 14.68 13.94 14.27 821,965 +0.01(+0.07%)
Aug 08, 2017 15.26 15.26 14.26 14.26 1,603,345 -0.82(-5.44%)
Aug 07, 2017 14.39 15.08 14.26 15.08 1,285,328 +0.74(+5.16%)
Aug 04, 2017 14.25 14.48 13.80 14.34 1,158,395 +0.14(+0.99%)
Aug 03, 2017 13.67 14.63 13.47 14.20 1,936,203 +0.82(+6.13%)
Aug 02, 2017 13.18 14.34 12.86 13.38 4,044,282 +1.08(+8.78%)
Aug 01, 2017 12.50 12.50 11.98 12.30 747,104 -0.17(-1.36%)
Jul 31, 2017 12.20 12.53 12.15 12.47 851,537 +0.30(+2.47%)
Jul 28, 2017 12.07 12.25 11.88 12.17 572,136 +0.05(+0.41%)
Jul 27, 2017 12.24 12.65 11.92 12.12 710,980 -0.08(-0.66%)
Jul 26, 2017 12.30 12.34 12.03 12.20 662,746 -0.14(-1.13%)
Jul 25, 2017 12.61 12.61 12.13 12.34 778,719 -0.19(-1.52%)
Jul 24, 2017 13.00 13.10 12.00 12.53 1,239,994 -0.44(-3.39%)
Jul 21, 2017 13.00 13.16 12.80 12.97 660,723 +0.02(+0.15%)
Jul 20, 2017 13.22 12.63 12.95 953,569 +0.07(+0.54%)
Jul 19, 2017 12.50 13.25 12.37 12.88 1,915,343 +0.47(+3.79%)
Jul 18, 2017 12.30 12.54 12.28 12.41 579,357 +0.25(+2.06%)
Jul 17, 2017 12.30 12.35 12.01 12.16 451,578 -0.15(-1.22%)
Jul 14, 2017 12.38 12.50 12.20 12.31 280,812 -0.04(-0.32%)
Jul 13, 2017 12.51 12.56 12.17 12.35 626,722 -0.08(-0.64%)
Jul 12, 2017 12.26 12.50 12.10 12.43 685,286 +0.24(+1.97%)
Jul 11, 2017 12.02 12.44 12.01 12.19 656,047 +0.17(+1.41%)
Jul 10, 2017 12.01 12.07 11.83 12.02 433,214 -0.01(-0.08%)
Jul 07, 2017 11.95 12.06 11.86 12.03 534,970 +0.13(+1.09%)
Jul 06, 2017 11.87 12.00 11.53 11.90 483,751 -0.09(-0.75%)
Jul 05, 2017 11.98 12.14 11.95 11.99 527,913 +0.03(+0.25%)
Jul 03, 2017 12.00 11.75 11.96 200,508 +0.16(+1.36%)
Jun 30, 2017 11.97 12.00 11.78 11.80 484,650 -0.15(-1.26%)
Jun 29, 2017 11.98 12.00 11.50 11.95 612,666 -0.03(-0.25%)
Jun 28, 2017 11.76 12.10 11.62 11.98 811,465 +0.29(+2.48%)
Jun 27, 2017 12.36 12.41 11.67 11.69 750,759 -0.67(-5.42%)
Jun 26, 2017 12.67 12.74 12.33 12.36 1,247,884 -0.17(-1.36%)
Jun 23, 2017 12.55 12.53 2,816,694 +0.44(+3.64%)
Jun 22, 2017 12.06 12.57 12.03 12.09 818,830 +0.02(+0.17%)
Jun 21, 2017 11.34 12.12 11.22 12.07 964,898 +0.84(+7.48%)
Jun 20, 2017 10.98 11.37 10.92 11.23 591,521 +0.27(+2.46%)
Jun 19, 2017 10.75 11.19 10.71 10.96 528,514 +0.30(+2.81%)
Jun 16, 2017 10.59 10.81 10.49 10.66 1,438,238 -0.03(-0.28%)
Jun 15, 2017 10.50 10.76 10.40 10.69 656,997 +0.14(+1.33%)
Jun 14, 2017 10.89 10.90 10.49 10.55 1,276,270 -0.33(-3.03%)
Jun 13, 2017 11.02 11.16 10.63 10.88 866,500 -0.09(-0.82%)
Jun 12, 2017 11.47 11.71 10.93 10.97 1,177,090 -0.55(-4.77%)
Jun 09, 2017 11.58 11.80 11.36 11.52 1,023,190 +0.01(+0.09%)
Jun 08, 2017 11.76 11.82 11.25 11.51 2,082,201 -0.97(-7.77%)
Jun 07, 2017 12.14 12.51 11.96 12.48 911,702 +0.32(+2.63%)
Jun 06, 2017 12.00 12.23 11.83 12.16 720,909 +0.16(+1.33%)
Jun 05, 2017 12.02 12.02 11.65 12.00 845,494 -0.02(-0.17%)
Jun 02, 2017 11.53 12.08 11.48 12.02 790,892 +0.52(+4.52%)
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.