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, 2004 4.400 4.500 4.400 4.430 15,100 -0.01(-0.23%)
Nov 29, 2004 4.700 4.709 4.420 4.440 66,100 -0.26(-5.53%)
Nov 26, 2004 4.500 4.740 4.490 4.700 13,000 +0.20(+4.44%)
Nov 24, 2004 4.660 4.790 4.460 4.500 79,600 -0.32(-6.64%)
Nov 23, 2004 5.110 5.170 4.700 4.820 42,000 -0.31(-6.04%)
Nov 22, 2004 5.080 5.210 4.950 5.130 18,600 -0.14(-2.66%)
Nov 19, 2004 5.220 5.430 5.110 5.270 19,600 +0.05(+0.96%)
Nov 18, 2004 5.050 5.220 5.000 5.220 24,900 +0.22(+4.40%)
Nov 17, 2004 4.640 5.020 4.640 5.000 21,900 +0.19(+3.95%)
Nov 16, 2004 5.000 5.080 4.460 4.810 67,600 -0.10(-2.04%)
Nov 15, 2004 5.300 5.389 4.890 4.910 95,200 -0.39(-7.36%)
Nov 12, 2004 5.530 5.570 5.120 5.300 48,900 -0.23(-4.16%)
Nov 11, 2004 5.400 5.530 5.350 5.530 42,100 +0.16(+2.98%)
Nov 10, 2004 5.400 5.400 5.150 5.370 69,200 +0.12(+2.31%)
Nov 09, 2004 5.550 5.600 5.140 5.249 46,100 -0.24(-4.39%)
Nov 08, 2004 5.330 5.499 5.150 5.490 36,200 +0.19(+3.58%)
Nov 05, 2004 5.600 5.799 5.200 5.300 110,700 -0.43(-7.50%)
Nov 04, 2004 6.090 6.100 5.530 5.730 485,100 -0.34(-5.60%)
Nov 03, 2004 6.190 6.190 5.660 6.070 61,100 +0.07(+1.17%)
Nov 02, 2004 6.000 6.000 5.680 6.000 39,900 +0.05(+0.84%)
Nov 01, 2004 6.420 6.530 5.530 5.950 127,400 -0.92(-13.45%)
Oct 29, 2004 6.792 7.000 6.792 6.875 3,700 -0.12(-1.79%)
Oct 28, 2004 6.740 7.000 6.740 7.000 9,600 -0.03(-0.43%)
Oct 27, 2004 7.150 7.150 6.450 7.030 7,400 +0.03(+0.43%)
Oct 26, 2004 6.800 7.000 6.800 7.000 2,100 +0.00(+0.00%)
Oct 25, 2004 7.130 7.130 6.840 7.000 8,300 +0.00(+0.00%)
Oct 22, 2004 6.750 7.090 6.750 7.000 8,300 +0.00(+0.00%)
Oct 21, 2004 6.910 7.120 6.780 7.000 3,700 -0.01(-0.14%)
Oct 20, 2004 6.820 7.130 6.790 7.010 19,900 +0.08(+1.15%)
Oct 19, 2004 7.005 7.170 6.750 6.930 12,400 -0.03(-0.43%)
Oct 18, 2004 6.870 7.070 6.860 6.960 1,000 -0.24(-3.33%)
Oct 15, 2004 7.000 7.200 6.950 7.200 13,400 +0.20(+2.86%)
Oct 14, 2004 7.000 7.110 6.840 7.000 6,200 -0.08(-1.13%)
Oct 13, 2004 7.180 7.180 6.670 7.080 17,800 -0.02(-0.28%)
Oct 12, 2004 7.100 7.100 6.500 7.100 10,500 +0.27(+3.95%)
Oct 11, 2004 6.900 7.090 6.500 6.830 12,000 -0.33(-4.61%)
Oct 08, 2004 7.500 7.530 6.750 7.160 12,000 -0.61(-7.85%)
Oct 07, 2004 7.890 7.890 7.280 7.770 12,700 +0.04(+0.52%)
Oct 06, 2004 7.510 7.730 7.500 7.730 4,700 +0.15(+1.98%)
Oct 05, 2004 7.720 7.750 7.430 7.580 5,500 +0.13(+1.74%)
Oct 04, 2004 7.400 7.890 7.370 7.450 18,000 -0.05(-0.67%)
Oct 01, 2004 7.500 7.620 7.110 7.500 14,800 -0.34(-4.34%)
Sep 30, 2004 7.210 7.840 6.560 7.840 95,500 +0.09(+1.16%)
Sep 29, 2004 7.260 7.750 7.260 7.750 30,600 -0.10(-1.27%)
Sep 28, 2004 6.530 7.850 6.530 7.850 6,700 +0.80(+11.35%)
Sep 27, 2004 6.800 7.050 6.661 7.050 6,800 +0.11(+1.59%)
Sep 24, 2004 6.910 7.020 6.810 6.940 4,600 -0.66(-8.68%)
Sep 23, 2004 6.960 7.600 6.960 7.600 5,200 +0.21(+2.84%)
Sep 22, 2004 7.831 7.831 6.550 7.390 23,800 +0.08(+1.09%)
Sep 21, 2004 7.900 7.900 7.080 7.310 32,200 -0.58(-7.35%)
Sep 20, 2004 7.860 7.900 7.620 7.890 7,000 +0.00(+0.00%)
Sep 17, 2004 7.830 7.900 7.510 7.890 15,400 -0.01(-0.13%)
Sep 16, 2004 7.870 8.000 7.620 7.900 6,456 -0.09(-1.13%)
Sep 15, 2004 7.770 7.990 7.521 7.990 8,600 -0.01(-0.12%)
Sep 14, 2004 7.790 8.000 7.400 8.000 8,400 +0.10(+1.27%)
Sep 13, 2004 7.900 8.000 7.800 7.900 7,700 +0.00(+0.00%)
Sep 10, 2004 7.900 7.900 7.580 7.900 14,800 +0.15(+1.94%)
Sep 09, 2004 7.300 8.000 7.290 7.750 7,100 -0.10(-1.27%)
Sep 08, 2004 7.760 7.900 7.500 7.850 4,300 -0.05(-0.63%)
Sep 07, 2004 7.990 7.990 7.310 7.900 9,200 +0.14(+1.80%)
Sep 03, 2004 8.000 8.000 7.300 7.760 10,100 -0.34(-4.20%)
Sep 02, 2004 7.750 8.200 7.070 8.100 26,600 +0.38(+4.92%)
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.