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

Corcept Therapeutics (NQ: CORT )

22.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 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, 2008 1.050 1.084 1.010 1.020 7,322 -0.06(-5.56%)
Dec 30, 2008 1.000 1.080 1.000 1.080 1,450 +0.06(+5.88%)
Dec 29, 2008 1.060 1.060 1.000 1.020 17,900 -0.10(-8.93%)
Dec 26, 2008 1.100 1.190 1.040 1.120 21,200 +0.05(+4.67%)
Dec 24, 2008 1.070 1.070 1.070 1.070 100 -0.01(-0.93%)
Dec 23, 2008 1.070 1.080 0.9000 1.080 24,521 +0.01(+0.93%)
Dec 22, 2008 1.070 1.100 1.040 1.070 12,060 +0.02(+1.90%)
Dec 19, 2008 1.050 1.070 1.040 1.050 5,252 +0.00(+0.00%)
Dec 18, 2008 1.110 1.120 1.000 1.050 20,395 -0.07(-6.25%)
Dec 17, 2008 1.220 1.220 1.010 1.120 11,999 -0.08(-6.93%)
Dec 16, 2008 1.220 1.220 1.200 1.203 2,852 +0.00(+0.28%)
Dec 15, 2008 1.000 1.200 1.000 1.200 2,388 +0.06(+5.26%)
Dec 12, 2008 1.023 1.140 1.000 1.140 4,300 +0.04(+3.64%)
Dec 11, 2008 1.060 1.100 1.060 1.100 3,600 +0.03(+2.80%)
Dec 10, 2008 1.070 1.090 1.000 1.070 6,938 -0.07(-6.14%)
Dec 09, 2008 1.080 1.310 1.000 1.140 17,565 +0.06(+5.56%)
Dec 08, 2008 1.130 1.140 0.8000 1.080 11,387 -0.05(-4.42%)
Dec 05, 2008 1.000 1.140 0.9100 1.130 9,540 -0.01(-0.88%)
Dec 04, 2008 1.000 1.150 0.9100 1.140 5,300 -0.01(-0.87%)
Dec 03, 2008 1.080 1.180 1.000 1.150 7,016 +0.00(+0.00%)
Dec 02, 2008 1.150 1.150 1.150 1.150 2,776 +0.00(+0.00%)
Dec 01, 2008 1.000 1.150 1.000 1.150 2,904 +0.13(+12.75%)
Nov 28, 2008 1.140 1.190 0.9500 1.020 11,351 -0.08(-7.27%)
Nov 26, 2008 1.140 1.150 1.030 1.100 8,957 +0.19(+20.88%)
Nov 25, 2008 1.150 1.260 0.9100 0.9100 18,697 -0.10(-9.90%)
Nov 24, 2008 1.140 1.180 0.9900 1.010 24,466 +0.01(+1.00%)
Nov 21, 2008 1.317 1.390 1.000 1.000 11,350 -0.17(-14.53%)
Nov 20, 2008 1.250 1.350 1.170 1.170 2,101 -0.11(-8.59%)
Nov 19, 2008 1.300 1.400 1.280 1.280 15,542 -0.11(-7.91%)
Nov 18, 2008 1.320 1.400 1.320 1.390 4,590 -0.01(-0.71%)
Nov 17, 2008 1.320 1.430 1.320 1.400 500 +0.09(+6.87%)
Nov 14, 2008 1.320 1.360 1.300 1.310 9,660 -0.06(-4.38%)
Nov 13, 2008 1.370 1.370 1.370 1.370 100 +0.05(+3.79%)
Nov 12, 2008 1.430 1.430 1.300 1.320 11,800 -0.13(-8.97%)
Nov 11, 2008 1.450 1.480 1.310 1.450 3,892 -0.08(-5.23%)
Nov 07, 2008 1.520 1.530 1.530 1.530 600 +0.03(+2.00%)
Nov 06, 2008 1.540 1.560 1.500 1.500 2,300 -0.03(-1.96%)
Nov 05, 2008 1.510 1.590 1.510 1.530 3,668 +0.01(+0.66%)
Nov 04, 2008 1.400 1.600 1.400 1.520 10,905 +0.02(+1.33%)
Nov 03, 2008 1.300 1.500 1.260 1.500 6,060 +0.18(+13.64%)
Oct 31, 2008 1.320 1.380 1.250 1.320 2,700 -0.09(-6.38%)
Oct 30, 2008 1.410 1.410 1.410 1.410 200 +0.00(+0.00%)
Oct 29, 2008 1.350 1.500 1.350 1.410 10,400 +0.11(+8.46%)
Oct 28, 2008 1.400 1.400 1.250 1.300 2,754 +0.05(+4.00%)
Oct 27, 2008 1.250 1.675 1.250 1.250 15,564 +0.02(+1.63%)
Oct 24, 2008 1.300 1.310 1.230 1.230 5,200 -0.17(-12.14%)
Oct 23, 2008 1.400 1.460 1.400 1.400 4,450 +0.04(+2.94%)
Oct 22, 2008 1.400 1.400 1.360 1.360 2,473 -0.12(-8.11%)
Oct 21, 2008 1.740 1.800 1.370 1.480 35,345 -0.17(-10.30%)
Oct 20, 2008 1.360 1.720 1.320 1.650 24,966 +0.51(+44.74%)
Oct 17, 2008 1.320 1.320 1.140 1.140 3,400 -0.18(-13.64%)
Oct 16, 2008 1.400 1.400 1.110 1.320 12,335 -0.05(-3.65%)
Oct 15, 2008 1.530 1.800 1.370 1.370 11,405 +0.00(+0.00%)
Oct 14, 2008 1.290 1.900 1.290 1.370 35,081 +0.22(+19.13%)
Oct 13, 2008 1.147 1.160 1.100 1.150 6,400 +0.15(+15.00%)
Oct 10, 2008 1.010 1.100 0.9000 1.000 33,400 -0.15(-13.04%)
Oct 09, 2008 1.150 1.150 1.030 1.150 7,021 -0.02(-1.46%)
Oct 08, 2008 1.170 1.225 1.150 1.167 6,700 -0.00(-0.26%)
Oct 07, 2008 1.250 1.250 1.157 1.170 4,100 -0.04(-3.30%)
Oct 06, 2008 1.220 1.390 1.150 1.210 19,719 -0.09(-6.93%)
Oct 03, 2008 1.380 1.390 1.300 1.300 29,455 -0.08(-5.79%)
Oct 02, 2008 1.300 1.380 1.160 1.380 21,800 +0.08(+6.15%)
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.