Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corcept Therapeutics (NQ: CORT )

23.39 +0.24 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2004 6.010 6.300 5.770 6.300 22,800 +0.52(+9.00%)
Jul 29, 2004 5.800 5.882 5.500 5.780 20,800 -0.23(-3.83%)
Jul 28, 2004 5.870 6.060 5.800 6.010 7,000 -0.12(-1.96%)
Jul 27, 2004 5.300 6.250 5.290 6.130 182,900 +0.88(+16.76%)
Jul 26, 2004 5.500 5.500 5.100 5.250 6,000 +0.00(+0.00%)
Jul 23, 2004 5.500 5.500 4.900 5.250 31,200 -0.05(-0.94%)
Jul 22, 2004 5.500 5.500 5.300 5.300 5,000 -0.20(-3.64%)
Jul 21, 2004 5.300 5.730 5.100 5.500 366,700 +0.50(+10.00%)
Jul 20, 2004 5.410 5.650 4.990 5.000 11,300 -0.50(-9.09%)
Jul 19, 2004 5.775 5.775 5.120 5.500 23,200 -0.45(-7.56%)
Jul 16, 2004 6.000 6.000 5.130 5.950 13,800 +0.01(+0.17%)
Jul 15, 2004 5.990 6.100 5.750 5.940 80,700 +0.06(+1.02%)
Jul 14, 2004 5.535 6.150 5.500 5.880 27,400 +0.11(+1.91%)
Jul 13, 2004 5.670 6.300 5.250 5.770 125,600 +0.57(+10.96%)
Jul 12, 2004 5.750 5.780 5.000 5.200 266,300 -0.30(-5.45%)
Jul 09, 2004 6.000 6.001 5.290 5.500 248,500 -0.50(-8.33%)
Jul 08, 2004 6.650 6.700 5.920 6.000 15,900 -0.90(-13.04%)
Jul 07, 2004 6.800 6.980 6.690 6.900 20,500 -0.10(-1.43%)
Jul 06, 2004 7.240 7.240 6.820 7.000 37,200 -0.24(-3.31%)
Jul 02, 2004 7.500 8.390 7.240 7.240 16,800 -0.07(-0.96%)
Jul 01, 2004 7.250 7.730 7.170 7.310 7,000 -0.41(-5.31%)
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%)
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.