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 (%)
Oct 31, 2005 4.990 5.000 4.820 4.870 23,499 -0.12(-2.40%)
Oct 28, 2005 4.910 4.990 4.900 4.990 2,300 -0.01(-0.20%)
Oct 27, 2005 4.980 5.000 4.980 5.000 3,500 +0.07(+1.42%)
Oct 26, 2005 4.850 5.030 4.810 4.930 3,500 +0.05(+1.02%)
Oct 25, 2005 4.890 4.940 4.800 4.880 4,214 -0.17(-3.37%)
Oct 24, 2005 5.000 5.060 4.975 5.050 49,950 -0.02(-0.39%)
Oct 21, 2005 4.860 5.130 4.710 5.070 41,040 +0.50(+10.94%)
Oct 20, 2005 4.580 4.890 4.560 4.570 11,150 -0.01(-0.22%)
Oct 19, 2005 4.537 4.580 4.510 4.580 1,230 +0.17(+3.85%)
Oct 18, 2005 4.500 4.660 4.360 4.410 51,100 -0.04(-0.90%)
Oct 17, 2005 5.120 5.120 4.410 4.450 46,920 -0.53(-10.64%)
Oct 14, 2005 4.900 5.050 4.900 4.980 4,900 +0.13(+2.68%)
Oct 13, 2005 4.970 4.970 4.850 4.850 8,000 -0.17(-3.39%)
Oct 12, 2005 5.270 5.270 5.020 5.020 9,325 -0.24(-4.56%)
Oct 11, 2005 5.290 5.300 5.130 5.260 11,130 +0.02(+0.38%)
Oct 10, 2005 5.020 5.270 5.020 5.240 13,767 +0.22(+4.38%)
Oct 07, 2005 5.030 5.140 5.020 5.020 3,100 -0.08(-1.57%)
Oct 06, 2005 5.060 5.100 5.060 5.100 2,250 +0.04(+0.79%)
Oct 05, 2005 5.290 5.300 5.020 5.060 16,861 -0.22(-4.17%)
Oct 04, 2005 5.250 5.300 5.250 5.280 14,071 +0.05(+0.96%)
Oct 03, 2005 5.000 5.260 5.000 5.230 4,787 +0.23(+4.60%)
Sep 30, 2005 5.090 5.140 5.000 5.000 11,019 -0.02(-0.40%)
Sep 29, 2005 5.100 5.100 4.840 5.020 20,561 -0.06(-1.18%)
Sep 28, 2005 5.170 5.200 5.060 5.080 21,327 -0.20(-3.79%)
Sep 27, 2005 5.490 5.500 5.080 5.280 134,690 -0.59(-10.05%)
Sep 26, 2005 5.790 5.870 5.780 5.870 8,200 +0.17(+2.98%)
Sep 23, 2005 5.700 5.870 5.400 5.700 871,775 -0.24(-4.04%)
Sep 22, 2005 5.940 5.979 5.650 5.940 1,115 +0.21(+3.65%)
Sep 21, 2005 5.910 5.910 5.700 5.731 16,970 -0.15(-2.53%)
Sep 20, 2005 6.020 6.020 5.880 5.880 7,500 -0.14(-2.33%)
Sep 19, 2005 6.100 6.100 6.010 6.020 4,500 -0.08(-1.31%)
Sep 16, 2005 6.150 6.150 6.100 6.100 54,870 +0.00(+0.00%)
Sep 15, 2005 5.920 6.150 5.920 6.100 38,876 +0.20(+3.39%)
Sep 14, 2005 5.970 6.000 5.700 5.900 30,500 -0.07(-1.17%)
Sep 13, 2005 6.060 6.190 5.970 5.970 57,105 -0.08(-1.32%)
Sep 12, 2005 5.864 6.050 5.860 6.050 34,800 +0.00(+0.00%)
Sep 09, 2005 5.680 6.100 5.680 6.050 68,960 +0.25(+4.40%)
Sep 08, 2005 5.700 5.900 5.700 5.795 30,203 +0.17(+2.93%)
Sep 07, 2005 5.650 5.820 5.610 5.630 10,167 -0.06(-1.05%)
Sep 06, 2005 5.830 5.830 5.580 5.690 14,600 +0.11(+1.97%)
Sep 02, 2005 5.660 5.670 5.570 5.580 4,650 -0.09(-1.59%)
Sep 01, 2005 5.550 5.900 5.550 5.670 29,756 +0.12(+2.16%)
Aug 31, 2005 5.500 5.700 5.500 5.550 24,903 +0.02(+0.36%)
Aug 30, 2005 5.700 5.701 5.500 5.530 27,380 -0.16(-2.81%)
Aug 29, 2005 5.540 5.690 5.540 5.690 12,850 +0.19(+3.45%)
Aug 26, 2005 5.870 5.890 5.400 5.500 97,795 -0.30(-5.17%)
Aug 25, 2005 5.500 5.980 5.500 5.800 81,525 +0.23(+4.13%)
Aug 24, 2005 5.580 5.600 5.490 5.570 38,203 +0.00(+0.00%)
Aug 23, 2005 5.450 5.590 5.450 5.570 86,306 +0.12(+2.20%)
Aug 22, 2005 5.500 5.690 5.310 5.450 46,790 -0.06(-1.09%)
Aug 19, 2005 5.830 5.830 5.500 5.510 35,605 +0.02(+0.36%)
Aug 18, 2005 5.720 5.720 5.490 5.490 64,052 -0.06(-1.08%)
Aug 17, 2005 5.300 5.720 5.300 5.550 103,089 +0.05(+0.91%)
Aug 16, 2005 5.620 5.620 5.230 5.500 125,447 -0.44(-7.41%)
Aug 15, 2005 6.600 7.000 5.620 5.940 612,390 +0.73(+14.01%)
Aug 12, 2005 5.350 5.500 5.050 5.210 27,779 +0.03(+0.58%)
Aug 11, 2005 5.750 5.750 5.020 5.180 49,681 -0.57(-9.91%)
Aug 10, 2005 5.200 6.100 5.200 5.750 25,584 +0.55(+10.58%)
Aug 09, 2005 5.060 5.200 5.060 5.200 3,500 +0.04(+0.78%)
Aug 08, 2005 5.860 5.860 5.020 5.160 35,142 -0.14(-2.64%)
Aug 05, 2005 5.900 5.900 5.250 5.300 57,320 -0.66(-11.07%)
Aug 04, 2005 5.980 5.980 5.830 5.960 5,625 +0.07(+1.19%)
Aug 03, 2005 5.970 6.010 5.860 5.890 29,205 -0.09(-1.51%)
Aug 02, 2005 6.080 6.140 5.980 5.980 14,500 -0.07(-1.16%)
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.