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 (%)
Nov 30, 2018 14.09 14.37 13.82 13.93 743,900 -0.20(-1.42%)
Nov 29, 2018 13.87 14.35 13.69 14.13 777,895 +0.19(+1.36%)
Nov 28, 2018 13.62 14.00 13.25 13.94 913,449 +0.31(+2.27%)
Nov 27, 2018 13.39 13.93 13.21 13.63 874,413 +0.27(+2.02%)
Nov 26, 2018 12.91 13.41 12.73 13.36 765,357 +0.65(+5.11%)
Nov 23, 2018 12.67 13.00 12.53 12.71 271,300 -0.04(-0.31%)
Nov 21, 2018 12.75 12.75 12.75 0 +0.50(+4.08%)
Nov 20, 2018 11.96 12.35 11.85 12.25 536,032 +0.16(+1.32%)
Nov 19, 2018 12.70 12.91 11.68 12.09 1,328,422 -0.93(-7.14%)
Nov 16, 2018 12.92 13.17 12.65 13.02 1,282,300 +0.01(+0.08%)
Nov 15, 2018 12.56 13.30 12.50 13.01 1,180,977 +0.57(+4.58%)
Nov 14, 2018 12.63 12.68 12.26 12.44 738,345 -0.08(-0.64%)
Nov 13, 2018 12.68 13.14 12.48 12.52 763,135 -0.15(-1.18%)
Nov 12, 2018 12.94 13.11 12.63 12.67 1,633,836 -0.34(-2.61%)
Nov 09, 2018 13.33 13.45 12.98 13.01 1,231,600 -0.37(-2.77%)
Nov 08, 2018 13.85 13.85 13.21 13.38 949,476 -0.47(-3.39%)
Nov 07, 2018 13.53 13.95 13.35 13.85 1,466,726 +0.38(+2.82%)
Nov 06, 2018 13.16 13.78 13.03 13.47 1,607,242 +0.36(+2.75%)
Nov 05, 2018 12.69 13.30 12.69 13.11 1,579,959 +0.52(+4.13%)
Nov 02, 2018 12.00 12.86 11.65 12.59 1,694,100 +0.36(+2.94%)
Nov 01, 2018 11.94 12.30 11.93 12.23 1,064,490 +0.48(+4.09%)
Oct 31, 2018 11.59 11.95 11.45 11.75 1,012,486 +0.38(+3.34%)
Oct 30, 2018 11.48 11.79 11.21 11.37 1,164,350 -0.12(-1.04%)
Oct 29, 2018 11.79 12.13 11.27 11.49 776,134 -0.14(-1.20%)
Oct 26, 2018 11.48 11.84 11.25 11.63 1,201,100 -0.13(-1.11%)
Oct 25, 2018 11.34 12.04 11.32 11.76 1,002,848 +0.47(+4.16%)
Oct 24, 2018 12.35 12.52 11.27 11.29 1,421,454 -0.98(-7.99%)
Oct 23, 2018 11.84 13.26 11.44 12.27 3,177,444 +0.20(+1.66%)
Oct 22, 2018 12.16 12.30 11.65 12.07 932,962 -0.10(-0.82%)
Oct 19, 2018 12.52 12.60 12.09 12.17 748,800 -0.37(-2.95%)
Oct 18, 2018 12.85 13.09 12.32 12.54 849,808 -0.32(-2.49%)
Oct 17, 2018 13.12 13.16 12.55 12.86 723,028 -0.28(-2.13%)
Oct 16, 2018 12.70 13.15 12.52 13.14 865,612 +0.61(+4.87%)
Oct 15, 2018 12.32 12.61 12.12 12.53 857,023 +0.29(+2.37%)
Oct 12, 2018 13.03 13.19 12.16 12.24 1,643,000 -0.68(-5.26%)
Oct 11, 2018 13.58 13.87 12.77 12.92 1,477,577 -0.67(-4.93%)
Oct 10, 2018 13.68 13.89 13.57 13.59 1,001,310 -0.12(-0.88%)
Oct 09, 2018 13.23 13.73 13.19 13.71 719,746 +0.41(+3.08%)
Oct 08, 2018 13.21 13.35 12.88 13.30 875,066 +0.01(+0.08%)
Oct 05, 2018 13.71 13.81 13.03 13.29 1,408,200 -0.36(-2.64%)
Oct 04, 2018 14.51 14.58 13.60 13.65 1,263,517 -0.86(-5.93%)
Oct 03, 2018 14.09 14.78 14.02 14.51 1,059,476 +0.51(+3.64%)
Oct 02, 2018 13.67 14.03 13.67 14.00 704,107 +0.25(+1.82%)
Oct 01, 2018 14.21 14.58 13.65 13.75 1,110,423 -0.27(-1.93%)
Sep 28, 2018 13.76 14.02 13.66 14.02 879,400 +0.29(+2.11%)
Sep 27, 2018 13.58 13.77 13.53 13.73 696,913 +0.15(+1.10%)
Sep 26, 2018 14.30 14.37 13.26 13.58 1,593,649 -0.65(-4.57%)
Sep 25, 2018 14.33 14.38 14.16 14.23 514,056 -0.09(-0.63%)
Sep 24, 2018 14.70 14.70 14.17 14.32 710,574 -0.03(-0.21%)
Sep 21, 2018 14.68 14.69 14.16 14.35 2,649,900 -0.33(-2.25%)
Sep 20, 2018 14.38 14.69 14.15 14.68 713,257 +0.46(+3.23%)
Sep 19, 2018 14.29 14.71 14.15 14.22 898,644 -0.04(-0.28%)
Sep 18, 2018 14.84 15.00 14.18 14.26 1,269,825 -0.48(-3.26%)
Sep 17, 2018 14.39 14.80 14.30 14.74 1,134,132 +0.35(+2.43%)
Sep 14, 2018 14.39 14.49 14.14 14.39 1,204,200 -0.05(-0.35%)
Sep 13, 2018 14.21 14.98 14.11 14.44 1,186,962 +0.28(+1.98%)
Sep 12, 2018 14.55 14.60 14.10 14.16 1,612,527 -0.41(-2.81%)
Sep 11, 2018 14.49 14.59 14.23 14.57 1,055,483 +0.09(+0.62%)
Sep 10, 2018 14.94 14.94 14.37 14.48 1,108,826 -0.32(-2.16%)
Sep 07, 2018 14.10 14.81 14.00 14.80 792,500 +0.61(+4.30%)
Sep 06, 2018 14.80 14.99 14.05 14.19 1,576,571 -0.61(-4.12%)
Sep 05, 2018 14.95 14.96 14.54 14.80 1,390,824 -0.20(-1.33%)
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.