Corcept Therapeutics (NQ: CORT )

25.28 -0.04 (-0.16%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 2.970 2.970 2.510 2.790 72,665 -0.15(-5.10%)
Apr 29, 2008 3.030 3.030 2.880 2.940 17,900 -0.06(-2.00%)
Apr 28, 2008 2.940 3.040 2.900 3.000 11,514 +0.03(+1.01%)
Apr 25, 2008 2.950 3.050 2.800 2.970 53,504 -0.03(-1.00%)
Apr 24, 2008 2.930 3.036 2.930 3.000 17,200 +0.07(+2.39%)
Apr 23, 2008 2.840 3.030 2.840 2.930 15,480 +0.09(+3.17%)
Apr 22, 2008 3.060 3.100 2.810 2.840 34,080 -0.21(-6.89%)
Apr 21, 2008 3.120 3.300 2.985 3.050 96,181 -0.06(-1.93%)
Apr 18, 2008 3.140 3.200 3.080 3.110 7,476 +0.03(+0.97%)
Apr 17, 2008 3.250 3.250 3.080 3.080 22,466 -0.14(-4.35%)
Apr 16, 2008 3.390 3.390 3.050 3.220 134,201 -0.14(-4.17%)
Apr 15, 2008 3.540 3.540 3.250 3.360 50,873 -0.16(-4.55%)
Apr 14, 2008 3.460 3.650 3.460 3.520 67,303 +0.12(+3.53%)
Apr 11, 2008 3.510 3.600 3.362 3.400 72,097 -0.16(-4.49%)
Apr 10, 2008 3.360 4.240 3.300 3.560 158,749 +0.22(+6.59%)
Apr 09, 2008 3.420 3.560 3.330 3.340 60,882 -0.11(-3.19%)
Apr 08, 2008 3.640 3.720 3.450 3.450 59,136 -0.19(-5.22%)
Apr 07, 2008 3.660 3.800 3.600 3.640 219,819 +0.04(+1.11%)
Apr 04, 2008 3.800 3.800 3.450 3.600 134,224 -0.16(-4.26%)
Apr 03, 2008 3.800 4.290 3.630 3.760 306,078 -0.03(-0.79%)
Apr 02, 2008 3.320 3.790 3.310 3.790 187,639 +0.55(+16.98%)
Apr 01, 2008 3.350 3.350 3.160 3.240 52,250 +0.02(+0.62%)
Mar 31, 2008 3.250 3.350 3.130 3.220 217,038 +0.09(+2.74%)
Mar 28, 2008 3.200 3.500 3.030 3.134 76,241 -0.04(-1.14%)
Mar 27, 2008 2.940 3.270 2.940 3.170 60,546 +0.18(+6.18%)
Mar 26, 2008 2.980 2.990 2.860 2.986 11,801 +0.15(+5.12%)
Mar 25, 2008 2.940 2.980 2.810 2.840 22,497 -0.13(-4.38%)
Mar 24, 2008 3.110 3.130 2.960 2.970 30,051 -0.05(-1.65%)
Mar 21, 2008 2.900 3.210 2.720 3.020 70,608 +0.00(+0.00%)
Mar 20, 2008 2.900 3.210 2.720 3.020 70,608 +0.28(+10.22%)
Mar 19, 2008 2.720 2.780 2.650 2.740 3,350 +0.07(+2.62%)
Mar 18, 2008 2.640 2.770 2.620 2.670 24,847 -0.03(-1.11%)
Mar 17, 2008 2.610 2.710 2.510 2.700 32,755 -0.07(-2.53%)
Mar 14, 2008 2.430 2.790 2.430 2.770 53,240 +0.11(+4.14%)
Mar 13, 2008 2.500 2.690 2.480 2.660 15,800 +0.14(+5.56%)
Mar 12, 2008 2.480 2.530 2.310 2.520 17,200 +0.01(+0.40%)
Mar 11, 2008 2.460 2.560 2.400 2.510 22,940 +0.07(+2.87%)
Mar 10, 2008 2.400 2.620 2.400 2.440 19,692 -0.06(-2.40%)
Mar 07, 2008 2.490 2.520 2.490 2.500 15,142 -0.02(-0.79%)
Mar 06, 2008 2.490 2.570 2.250 2.520 45,966 +0.06(+2.44%)
Mar 05, 2008 2.600 2.600 2.420 2.460 14,250 -0.07(-2.77%)
Mar 04, 2008 2.690 2.750 2.400 2.530 33,614 -0.15(-5.60%)
Mar 03, 2008 2.670 2.800 2.450 2.680 44,081 +0.11(+4.28%)
Feb 29, 2008 2.550 2.710 2.550 2.570 5,408 -0.02(-0.77%)
Feb 28, 2008 2.650 2.750 2.530 2.590 37,012 -0.14(-5.13%)
Feb 27, 2008 2.500 2.750 2.480 2.730 27,536 +0.20(+7.91%)
Feb 26, 2008 2.620 2.670 2.510 2.530 47,350 -0.08(-3.07%)
Feb 25, 2008 2.770 2.770 2.580 2.610 35,006 -0.19(-6.79%)
Feb 22, 2008 2.690 2.800 2.570 2.800 31,807 +0.11(+4.09%)
Feb 21, 2008 2.770 2.860 2.690 2.690 18,100 -0.08(-2.88%)
Feb 20, 2008 2.740 2.870 2.620 2.770 49,301 -0.00(-0.00%)
Feb 19, 2008 2.780 2.910 2.670 2.770 24,992 +0.07(+2.63%)
Feb 18, 2008 2.830 2.840 2.690 2.699 19,560 +0.00(+0.00%)
Feb 15, 2008 2.830 2.840 2.690 2.699 19,560 -0.13(-4.63%)
Feb 14, 2008 2.690 2.960 2.690 2.830 16,127 +0.10(+3.66%)
Feb 13, 2008 2.700 2.781 2.690 2.730 16,479 -0.01(-0.36%)
Feb 12, 2008 2.760 2.830 2.730 2.740 16,518 -0.08(-2.84%)
Feb 11, 2008 2.880 2.880 2.710 2.820 16,132 -0.07(-2.42%)
Feb 08, 2008 2.600 2.950 2.600 2.890 30,131 +0.26(+9.89%)
Feb 07, 2008 2.650 2.890 2.530 2.630 53,688 -0.09(-3.31%)
Feb 06, 2008 2.640 2.850 2.550 2.720 54,892 +0.10(+3.82%)
Feb 05, 2008 2.600 2.800 2.590 2.620 23,934 -0.01(-0.38%)
Feb 04, 2008 2.720 2.720 2.600 2.630 14,100 -0.07(-2.59%)
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.