Corcept Therapeutics (NQ: CORT )

25.27 -0.05 (-0.22%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 1.960 2.123 1.870 1.960 46,184 +0.00(+0.00%)
Jun 27, 2008 2.030 2.030 1.850 1.960 14,889 -0.03(-1.51%)
Jun 26, 2008 2.030 2.030 1.970 1.990 75,716 -0.03(-1.49%)
Jun 25, 2008 2.180 2.180 2.020 2.020 19,670 -0.13(-6.05%)
Jun 24, 2008 2.120 2.170 2.010 2.150 51,140 +0.07(+3.37%)
Jun 23, 2008 2.159 2.230 2.060 2.080 13,225 -0.14(-6.31%)
Jun 20, 2008 2.230 2.260 2.130 2.220 37,900 +0.08(+3.74%)
Jun 19, 2008 2.130 2.190 2.120 2.140 9,178 +0.02(+0.94%)
Jun 18, 2008 2.160 2.170 2.120 2.120 19,084 -0.09(-4.07%)
Jun 17, 2008 2.200 2.250 2.160 2.210 17,086 +0.01(+0.45%)
Jun 16, 2008 2.300 2.300 2.200 2.200 20,800 -0.13(-5.58%)
Jun 13, 2008 2.330 2.350 2.280 2.330 12,792 +0.09(+4.02%)
Jun 12, 2008 2.310 2.350 2.240 2.240 25,282 -0.06(-2.61%)
Jun 11, 2008 2.220 2.350 2.200 2.300 36,002 +0.07(+3.14%)
Jun 10, 2008 2.140 2.300 2.110 2.230 38,299 +0.12(+5.69%)
Jun 09, 2008 2.150 2.200 2.110 2.110 25,850 -0.04(-1.86%)
Jun 06, 2008 2.330 2.330 2.110 2.150 29,182 -0.20(-8.51%)
Jun 05, 2008 2.310 2.370 2.150 2.350 11,799 +0.12(+5.38%)
Jun 04, 2008 2.100 2.270 2.100 2.230 19,328 +0.13(+6.19%)
Jun 03, 2008 2.200 2.200 2.090 2.100 25,703 -0.09(-4.11%)
Jun 02, 2008 2.370 2.480 2.170 2.190 38,758 -0.15(-6.41%)
May 30, 2008 2.190 2.410 2.180 2.340 26,090 +0.17(+7.83%)
May 29, 2008 2.220 2.290 2.170 2.170 17,925 -0.01(-0.46%)
May 28, 2008 2.100 2.190 2.070 2.180 23,200 +0.08(+3.81%)
May 27, 2008 2.100 2.160 2.100 2.100 12,252 -0.03(-1.41%)
May 26, 2008 2.210 2.210 2.120 2.130 22,144 +0.00(+0.00%)
May 23, 2008 2.210 2.210 2.120 2.130 22,144 -0.11(-4.91%)
May 22, 2008 2.220 2.240 2.180 2.240 27,557 -0.10(-4.27%)
May 21, 2008 2.340 2.450 2.200 2.340 41,102 +0.00(+0.00%)
May 20, 2008 2.260 2.340 2.200 2.340 27,668 +0.00(+0.00%)
May 19, 2008 2.410 2.412 2.210 2.340 34,188 -0.04(-1.68%)
May 16, 2008 2.320 2.490 2.188 2.380 37,880 +0.16(+7.21%)
May 15, 2008 2.310 2.380 2.210 2.220 58,235 -0.05(-2.20%)
May 14, 2008 2.370 2.380 2.260 2.270 17,412 -0.08(-3.40%)
May 13, 2008 2.180 2.370 2.130 2.350 33,202 +0.09(+3.98%)
May 12, 2008 2.010 2.300 2.010 2.260 38,564 +0.25(+12.44%)
May 09, 2008 2.030 2.290 2.010 2.010 76,913 -0.17(-7.80%)
May 08, 2008 2.390 2.390 1.940 2.180 165,737 -0.17(-7.23%)
May 07, 2008 2.770 2.770 2.250 2.350 98,955 -0.39(-14.23%)
May 06, 2008 2.760 2.760 2.480 2.740 98,502 +0.01(+0.37%)
May 05, 2008 3.050 3.050 2.620 2.730 82,527 -0.24(-8.08%)
May 02, 2008 2.900 3.040 2.900 2.970 19,900 +0.12(+4.21%)
May 01, 2008 2.790 2.940 2.750 2.850 43,538 +0.06(+2.15%)
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%)
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.