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 (%)
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%)
Jan 03, 2007 1.260 1.350 1.100 1.200 345,879 -0.03(-2.44%)
Dec 29, 2006 1.140 1.260 1.050 1.230 162,065 +0.10(+8.85%)
Dec 28, 2006 1.140 1.210 1.060 1.130 167,175 -0.05(-4.24%)
Dec 27, 2006 1.340 1.350 1.120 1.180 470,254 -0.17(-12.59%)
Dec 26, 2006 1.000 1.700 0.9978 1.350 780,705 +0.36(+36.36%)
Dec 22, 2006 0.9500 1.000 0.9300 0.9900 91,817 +0.05(+5.32%)
Dec 21, 2006 0.8900 0.9500 0.8600 0.9400 86,448 +0.08(+9.30%)
Dec 20, 2006 1.050 1.050 0.8500 0.8600 108,297 -0.14(-14.00%)
Dec 19, 2006 1.050 1.070 1.000 1.000 90,270 +0.00(+0.15%)
Dec 18, 2006 0.9000 1.060 0.8900 0.9985 253,028 +0.12(+13.48%)
Dec 15, 2006 0.7100 0.8900 0.7100 0.8799 208,423 +0.14(+18.91%)
Dec 14, 2006 0.7800 0.7900 0.7200 0.7400 55,308 -0.04(-5.13%)
Dec 13, 2006 0.7900 0.7999 0.7800 0.7800 39,100 -0.02(-2.50%)
Dec 12, 2006 0.7900 0.8150 0.7800 0.8000 68,919 +0.01(+1.27%)
Dec 11, 2006 0.7900 0.8078 0.7800 0.7900 63,269 +0.01(+1.15%)
Dec 08, 2006 0.7800 0.8200 0.7800 0.7810 16,385 -0.03(-3.58%)
Dec 07, 2006 0.8111 0.8200 0.7800 0.8100 25,704 -0.02(-2.40%)
Dec 06, 2006 0.8700 0.8700 0.8000 0.8299 82,992 -0.04(-4.61%)
Dec 05, 2006 0.8700 0.9000 0.8500 0.8700 58,204 +0.01(+1.16%)
Dec 04, 2006 0.8900 0.8999 0.8600 0.8600 83,527 -0.01(-1.15%)
Dec 01, 2006 0.8700 0.8900 0.8700 0.8700 26,599 -0.01(-1.14%)
Nov 30, 2006 0.8600 0.8800 0.8600 0.8800 10,200 +0.02(+2.33%)
Nov 29, 2006 0.8400 0.8600 0.8400 0.8600 20,700 +0.00(+0.00%)
Nov 28, 2006 0.8200 0.8800 0.8200 0.8600 38,873 +0.00(+0.00%)
Nov 27, 2006 0.8500 0.8699 0.8500 0.8600 36,838 +0.03(+3.61%)
Nov 24, 2006 0.8300 0.8900 0.8300 0.8300 5,067 -0.03(-3.49%)
Nov 22, 2006 0.9000 0.9200 0.8600 0.8600 31,842 -0.05(-5.49%)
Nov 21, 2006 0.8500 0.9200 0.8500 0.9100 40,794 +0.01(+1.11%)
Nov 20, 2006 0.8600 0.9000 0.8600 0.9000 41,791 +0.00(+0.00%)
Nov 17, 2006 0.8400 0.9400 0.8400 0.9000 142,665 +0.05(+5.88%)
Nov 16, 2006 0.8400 0.8700 0.8400 0.8500 74,406 +0.01(+1.19%)
Nov 15, 2006 0.8500 0.8500 0.8100 0.8400 60,176 +0.01(+1.20%)
Nov 14, 2006 0.8100 0.8500 0.7900 0.8300 68,952 +0.04(+5.06%)
Nov 13, 2006 0.8000 0.8000 0.7700 0.7900 26,670 -0.01(-1.23%)
Nov 10, 2006 0.8400 0.8400 0.7900 0.7998 46,899 -0.04(-4.79%)
Nov 09, 2006 0.8112 0.8500 0.8100 0.8400 33,150 +0.01(+1.20%)
Nov 08, 2006 0.8500 0.8800 0.8000 0.8300 52,182 -0.02(-2.10%)
Nov 07, 2006 0.9500 0.9500 0.8300 0.8478 33,617 -0.00(-0.26%)
Nov 06, 2006 0.8400 0.8500 0.8200 0.8500 35,800 -0.02(-2.30%)
Nov 03, 2006 0.8700 0.8800 0.8500 0.8700 13,190 +0.00(+0.00%)
Nov 02, 2006 0.8600 0.9200 0.7600 0.8700 114,238 +0.04(+4.82%)
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.