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

Corcept Therapeutics (NQ: CORT )

22.68 -0.32 (-1.39%)
Streaming Delayed Price Updated: 3:42 PM EDT, Apr 18, 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 (%)
Dec 31, 2007 3.010 3.160 2.980 3.090 46,266 +0.09(+3.00%)
Dec 28, 2007 2.990 3.180 2.860 3.000 108,017 +0.00(+0.00%)
Dec 27, 2007 3.150 3.450 2.973 3.000 58,594 -0.10(-3.23%)
Dec 26, 2007 3.030 3.100 2.930 3.100 62,003 +0.05(+1.64%)
Dec 24, 2007 2.850 3.120 2.820 3.050 37,470 +0.20(+7.02%)
Dec 21, 2007 2.780 2.990 2.740 2.850 71,227 +0.10(+3.64%)
Dec 20, 2007 2.820 2.820 2.710 2.750 42,755 +0.05(+1.85%)
Dec 19, 2007 2.850 2.870 2.680 2.700 76,165 -0.12(-4.26%)
Dec 18, 2007 2.825 3.000 2.770 2.820 39,075 +0.04(+1.44%)
Dec 17, 2007 2.780 2.820 2.750 2.780 22,453 -0.08(-2.80%)
Dec 14, 2007 2.770 2.960 2.770 2.860 20,285 +0.02(+0.70%)
Dec 13, 2007 2.730 3.050 2.670 2.840 59,992 +0.10(+3.65%)
Dec 12, 2007 2.810 2.910 2.740 2.740 13,715 -0.04(-1.44%)
Dec 11, 2007 2.910 2.910 2.770 2.780 28,290 -0.10(-3.47%)
Dec 10, 2007 2.880 2.910 2.650 2.880 66,096 -0.03(-1.03%)
Dec 07, 2007 2.850 3.100 2.820 2.910 33,872 -0.05(-1.69%)
Dec 06, 2007 3.070 3.070 2.960 2.960 18,714 +0.02(+0.68%)
Dec 05, 2007 3.038 3.240 2.830 2.940 35,656 -0.04(-1.34%)
Dec 04, 2007 2.840 3.060 2.800 2.980 46,897 +0.13(+4.56%)
Dec 03, 2007 2.890 2.990 2.760 2.850 28,684 -0.10(-3.39%)
Nov 30, 2007 2.960 3.040 2.940 2.950 20,338 -0.05(-1.67%)
Nov 29, 2007 3.010 3.050 2.880 3.000 13,450 +0.01(+0.33%)
Nov 28, 2007 3.010 3.060 2.860 2.990 22,759 -0.02(-0.66%)
Nov 27, 2007 2.980 3.070 2.770 3.010 52,837 +0.06(+2.03%)
Nov 26, 2007 3.010 3.180 2.700 2.950 40,772 -0.08(-2.64%)
Nov 23, 2007 2.820 3.060 2.820 3.030 42,354 +0.28(+10.18%)
Nov 21, 2007 3.000 3.200 2.550 2.750 147,736 -0.25(-8.33%)
Nov 20, 2007 3.100 3.100 2.950 3.000 56,487 -0.01(-0.33%)
Nov 19, 2007 3.240 3.240 2.990 3.010 41,800 -0.14(-4.44%)
Nov 16, 2007 3.010 3.370 2.810 3.150 97,810 +0.23(+7.88%)
Nov 15, 2007 2.790 3.200 2.750 2.920 61,105 +0.04(+1.39%)
Nov 14, 2007 2.690 3.150 2.510 2.880 90,455 +0.18(+6.67%)
Nov 13, 2007 2.760 2.900 2.440 2.700 127,656 +0.03(+1.12%)
Nov 12, 2007 2.660 2.900 2.600 2.670 88,060 -0.02(-0.74%)
Nov 09, 2007 2.750 2.900 2.650 2.690 111,772 -0.06(-2.18%)
Nov 08, 2007 3.240 3.241 2.660 2.750 243,681 -0.49(-15.12%)
Nov 07, 2007 3.590 3.590 3.190 3.240 115,294 -0.31(-8.73%)
Nov 06, 2007 3.550 3.580 3.520 3.550 27,732 +0.00(+0.00%)
Nov 05, 2007 3.580 3.610 3.500 3.550 24,499 -0.08(-2.20%)
Nov 02, 2007 3.590 3.880 3.590 3.630 437,721 +0.05(+1.40%)
Nov 01, 2007 3.570 3.650 3.510 3.580 21,884 -0.05(-1.38%)
Oct 31, 2007 3.580 3.630 3.550 3.630 26,975 +0.04(+1.11%)
Oct 30, 2007 3.570 3.630 3.550 3.590 56,111 +0.02(+0.56%)
Oct 29, 2007 3.610 3.630 3.550 3.570 52,453 -0.06(-1.65%)
Oct 26, 2007 3.730 3.730 3.570 3.630 33,136 -0.06(-1.63%)
Oct 25, 2007 3.820 3.940 3.620 3.690 36,675 -0.14(-3.66%)
Oct 24, 2007 3.570 3.870 3.560 3.830 62,557 +0.26(+7.28%)
Oct 23, 2007 3.590 3.650 3.550 3.570 79,472 -0.03(-0.83%)
Oct 22, 2007 3.800 3.800 3.510 3.600 114,400 -0.23(-6.01%)
Oct 19, 2007 3.860 3.970 3.820 3.830 55,381 -0.13(-3.28%)
Oct 18, 2007 3.860 4.010 3.761 3.960 58,825 +0.12(+3.13%)
Oct 17, 2007 4.010 4.040 3.810 3.840 67,818 -0.17(-4.24%)
Oct 16, 2007 3.850 4.120 3.850 4.010 60,508 +0.19(+4.97%)
Oct 15, 2007 4.180 4.199 3.810 3.820 165,313 -0.36(-8.61%)
Oct 12, 2007 4.350 4.382 4.160 4.180 148,693 -0.17(-3.91%)
Oct 11, 2007 4.750 4.820 4.350 4.350 185,007 -0.38(-8.03%)
Oct 10, 2007 4.860 4.860 4.600 4.730 92,647 -0.17(-3.47%)
Oct 09, 2007 4.890 5.000 4.710 4.900 97,356 +0.06(+1.24%)
Oct 08, 2007 4.500 4.850 4.500 4.840 105,260 +0.30(+6.61%)
Oct 05, 2007 4.780 4.840 4.510 4.540 149,946 -0.22(-4.62%)
Oct 04, 2007 4.770 4.990 4.670 4.760 63,779 -0.09(-1.86%)
Oct 03, 2007 4.850 5.030 4.700 4.850 96,970 -0.01(-0.21%)
Oct 02, 2007 5.190 5.190 4.750 4.860 197,339 -0.24(-4.71%)
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.