Corcept Therapeutics (NQ: CORT )

19.88 +0.41 (+2.11%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 0.7100 0.9400 0.7100 0.9000 118,476 +0.19(+26.76%)
Mar 29, 2007 0.7101 0.7500 0.7000 0.7100 36,687 +0.00(+0.00%)
Mar 28, 2007 0.7600 0.7700 0.7000 0.7100 93,417 -0.05(-6.58%)
Mar 27, 2007 0.8000 0.8100 0.7500 0.7600 54,231 -0.06(-7.32%)
Mar 26, 2007 0.8000 0.8200 0.7899 0.8200 38,179 -0.01(-1.20%)
Mar 23, 2007 0.8100 0.8500 0.8100 0.8300 5,940 +0.02(+2.47%)
Mar 22, 2007 0.8900 0.8900 0.7900 0.8100 23,560 -0.01(-1.07%)
Mar 21, 2007 0.8100 0.8600 0.7500 0.8188 89,718 -0.08(-9.02%)
Mar 20, 2007 0.7600 0.9900 0.6800 0.9000 138,788 -0.14(-13.46%)
Mar 19, 2007 1.070 1.070 1.020 1.040 12,440 -0.03(-2.80%)
Mar 16, 2007 1.100 1.100 1.070 1.070 14,871 -0.03(-2.73%)
Mar 15, 2007 1.130 1.130 1.100 1.100 6,124 -0.02(-1.87%)
Mar 14, 2007 1.140 1.150 1.100 1.121 8,624 +0.02(+1.91%)
Mar 13, 2007 1.140 1.150 1.060 1.100 19,555 -0.04(-3.51%)
Mar 12, 2007 1.120 1.140 1.080 1.140 16,349 +0.07(+6.54%)
Mar 09, 2007 1.120 1.142 1.060 1.070 17,943 -0.05(-4.46%)
Mar 08, 2007 1.170 1.180 1.120 1.120 5,276 -0.05(-4.27%)
Mar 07, 2007 1.100 1.170 1.080 1.170 41,409 +0.09(+8.33%)
Mar 06, 2007 1.130 1.130 1.079 1.080 10,700 +0.02(+1.89%)
Mar 05, 2007 1.070 1.090 1.030 1.060 41,033 -0.03(-2.93%)
Mar 02, 2007 1.150 1.150 1.020 1.092 49,356 -0.06(-5.44%)
Mar 01, 2007 1.150 1.200 1.060 1.155 43,601 +0.05(+4.98%)
Feb 28, 2007 1.080 1.183 1.080 1.100 30,708 +0.02(+1.85%)
Feb 27, 2007 1.190 1.190 1.071 1.080 94,240 -0.13(-10.74%)
Feb 26, 2007 1.240 1.240 1.190 1.210 23,598 -0.01(-0.82%)
Feb 23, 2007 1.240 1.260 1.200 1.220 49,504 -0.01(-0.73%)
Feb 22, 2007 1.260 1.260 1.200 1.229 45,380 -0.02(-1.68%)
Feb 21, 2007 1.250 1.390 1.080 1.250 422,805 +0.21(+20.19%)
Feb 20, 2007 0.9860 1.040 0.9860 1.040 13,132 +0.06(+6.12%)
Feb 16, 2007 0.9900 1.000 0.9800 0.9800 20,190 -0.01(-1.01%)
Feb 15, 2007 1.000 1.010 0.9900 0.9900 18,346 +0.01(+1.02%)
Feb 14, 2007 0.9600 1.000 0.9500 0.9800 29,280 +0.01(+1.03%)
Feb 13, 2007 0.9700 0.9800 0.9420 0.9700 36,204 -0.02(-2.02%)
Feb 12, 2007 1.020 1.020 0.9600 0.9900 32,095 -0.04(-3.88%)
Feb 09, 2007 1.060 1.070 0.9500 1.030 127,708 -0.02(-1.90%)
Feb 08, 2007 1.040 1.080 1.030 1.050 24,943 +0.02(+1.94%)
Feb 07, 2007 1.040 1.070 1.030 1.030 60,913 -0.01(-0.96%)
Feb 06, 2007 1.120 1.150 1.020 1.040 72,785 -0.08(-7.14%)
Feb 05, 2007 1.180 1.220 1.120 1.120 44,243 -0.05(-4.27%)
Feb 02, 2007 1.220 1.220 1.170 1.170 10,328 -0.03(-2.50%)
Feb 01, 2007 1.230 1.230 1.120 1.200 14,930 -0.02(-1.52%)
Jan 31, 2007 1.177 1.240 1.170 1.218 15,896 +0.05(+4.15%)
Jan 30, 2007 1.240 1.240 1.120 1.170 32,000 -0.01(-0.85%)
Jan 29, 2007 1.150 1.190 1.150 1.180 13,816 +0.04(+3.51%)
Jan 26, 2007 1.159 1.170 1.110 1.140 30,285 -0.04(-3.39%)
Jan 25, 2007 1.220 1.220 1.150 1.180 89,050 -0.04(-3.28%)
Jan 24, 2007 1.220 1.230 1.200 1.220 35,229 -0.02(-1.61%)
Jan 23, 2007 1.250 1.250 1.170 1.240 49,457 +0.10(+8.77%)
Jan 22, 2007 1.170 1.170 1.140 1.140 47,654 -0.02(-1.72%)
Jan 19, 2007 1.160 1.190 1.150 1.160 19,500 -0.05(-4.13%)
Jan 18, 2007 1.250 1.250 1.150 1.210 22,600 -0.03(-2.42%)
Jan 17, 2007 1.150 1.250 1.150 1.240 73,533 +0.07(+5.98%)
Jan 16, 2007 1.120 1.190 1.100 1.170 95,664 +0.01(+0.86%)
Jan 12, 2007 1.210 1.220 1.160 1.160 44,092 -0.09(-7.20%)
Jan 11, 2007 1.200 1.250 1.120 1.250 85,360 +0.06(+5.04%)
Jan 10, 2007 1.260 1.260 1.190 1.190 45,147 -0.06(-4.80%)
Jan 09, 2007 1.350 1.350 1.200 1.250 67,521 -0.06(-4.58%)
Jan 08, 2007 1.250 1.330 1.250 1.310 82,085 +0.08(+6.50%)
Jan 05, 2007 1.170 1.300 1.150 1.230 60,099 +0.05(+4.49%)
Jan 04, 2007 1.161 1.260 1.160 1.177 83,216 -0.02(-1.90%)
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.