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 (%)
Jun 30, 2004 7.750 7.750 7.150 7.720 40,300 -0.03(-0.39%)
Jun 29, 2004 7.400 8.000 7.150 7.750 129,500 +0.49(+6.75%)
Jun 28, 2004 8.640 8.640 7.180 7.260 51,400 -1.38(-15.97%)
Jun 25, 2004 9.600 9.770 6.940 8.640 221,400 -0.89(-9.34%)
Jun 24, 2004 9.800 9.800 9.300 9.530 9,500 -0.47(-4.70%)
Jun 23, 2004 9.830 10.00 9.800 10.00 21,900 +0.10(+1.01%)
Jun 22, 2004 9.560 10.07 9.540 9.900 25,700 +0.25(+2.59%)
Jun 21, 2004 10.00 10.00 9.530 9.650 19,900 -0.35(-3.50%)
Jun 18, 2004 10.00 10.00 9.670 10.00 7,300 +0.31(+3.20%)
Jun 17, 2004 9.670 10.02 9.670 9.690 1,500 -0.10(-1.02%)
Jun 16, 2004 10.16 10.16 9.640 9.790 30,400 -0.27(-2.68%)
Jun 15, 2004 10.13 10.19 9.750 10.06 16,200 +0.09(+0.90%)
Jun 14, 2004 10.26 10.50 9.710 9.970 11,100 -0.53(-5.05%)
Jun 10, 2004 10.62 10.75 10.44 10.50 17,900 +0.24(+2.34%)
Jun 09, 2004 10.75 10.75 10.26 10.26 4,600 -0.38(-3.57%)
Jun 08, 2004 10.75 10.75 10.64 10.64 300 -0.11(-1.02%)
Jun 07, 2004 10.80 10.80 10.74 10.75 8,400 -0.14(-1.29%)
Jun 04, 2004 10.89 11.00 10.60 10.89 8,000 +0.24(+2.25%)
Jun 03, 2004 10.45 10.65 10.45 10.65 3,100 +0.05(+0.47%)
Jun 02, 2004 10.64 10.74 10.24 10.60 6,000 -0.14(-1.30%)
Jun 01, 2004 11.15 11.15 10.05 10.74 13,100 -0.46(-4.11%)
May 28, 2004 9.791 11.50 9.720 11.20 194,500 +1.26(+12.68%)
May 27, 2004 9.950 9.950 9.510 9.940 81,500 -0.06(-0.60%)
May 26, 2004 10.09 10.09 9.920 10.00 21,700 +0.00(+0.00%)
May 25, 2004 10.57 10.57 9.920 10.00 197,200 +0.00(+0.00%)
May 24, 2004 10.08 10.09 9.980 10.00 16,600 -0.03(-0.30%)
May 21, 2004 10.00 10.20 9.870 10.03 49,600 +0.01(+0.10%)
May 20, 2004 9.950 10.40 9.900 10.02 53,100 -0.12(-1.18%)
May 19, 2004 9.940 10.66 9.450 10.14 86,300 +0.29(+2.94%)
May 18, 2004 9.999 10.01 9.200 9.850 231,000 +0.00(+0.00%)
May 17, 2004 10.43 10.69 9.210 9.850 28,000 -0.40(-3.90%)
May 14, 2004 10.79 10.79 10.18 10.25 90,400 -0.07(-0.68%)
May 13, 2004 10.51 10.51 10.30 10.32 13,200 -0.10(-0.96%)
May 12, 2004 10.60 10.99 10.25 10.42 45,400 -0.53(-4.84%)
May 11, 2004 10.65 10.95 10.50 10.95 57,500 +0.27(+2.53%)
May 10, 2004 11.00 11.17 10.65 10.68 66,200 -0.72(-6.32%)
May 07, 2004 11.25 11.40 11.03 11.40 26,200 -0.01(-0.09%)
May 06, 2004 11.75 11.75 11.26 11.41 5,400 -0.07(-0.61%)
May 05, 2004 11.98 12.00 11.25 11.48 47,200 -0.21(-1.80%)
May 04, 2004 11.49 11.76 11.10 11.69 66,800 +0.69(+6.27%)
May 03, 2004 11.74 11.74 11.00 11.00 56,900 -0.74(-6.30%)
Apr 30, 2004 11.01 11.76 11.01 11.74 36,800 +0.44(+3.89%)
Apr 29, 2004 11.45 11.45 10.95 11.30 29,300 +0.45(+4.15%)
Apr 28, 2004 11.50 11.60 10.65 10.85 41,100 +0.00(+0.00%)
Apr 27, 2004 11.50 11.60 10.85 10.85 27,700 +0.00(+0.00%)
Apr 26, 2004 11.25 11.25 10.70 10.85 45,900 -0.05(-0.46%)
Apr 23, 2004 10.91 11.01 10.90 10.90 54,300 +0.00(+0.00%)
Apr 22, 2004 11.00 11.00 10.50 10.90 33,400 +0.10(+0.93%)
Apr 21, 2004 11.50 11.50 10.75 10.80 176,900 -0.22(-2.00%)
Apr 20, 2004 12.00 12.00 11.00 11.02 31,300 -0.38(-3.33%)
Apr 19, 2004 12.05 12.05 11.25 11.40 292,100 -0.60(-5.00%)
Apr 16, 2004 12.01 12.05 12.00 12.00 111,700 +0.00(+0.00%)
Apr 15, 2004 12.24 12.26 12.00 12.00 214,500 -0.23(-1.88%)
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.