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

Corcept Therapeutics (NQ: CORT )

23.32 +0.32 (+1.37%)
Streaming Delayed Price Updated: 12:02 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 (%)
May 29, 2009 0.8200 0.8900 0.8000 0.8800 44,894 +0.03(+3.53%)
May 28, 2009 0.8800 0.8800 0.8150 0.8500 4,994 -0.02(-2.30%)
May 27, 2009 0.8600 0.8800 0.8100 0.8700 23,930 +0.04(+4.82%)
May 26, 2009 0.9000 0.9160 0.8300 0.8300 19,016 -0.06(-6.74%)
May 22, 2009 0.8700 0.9200 0.8700 0.8900 31,441 +0.00(+0.00%)
May 21, 2009 0.8801 0.9600 0.8800 0.8900 32,360 +0.01(+1.15%)
May 20, 2009 0.8800 0.8900 0.8799 0.8799 10,500 -0.00(-0.01%)
May 19, 2009 0.8500 0.8900 0.8500 0.8800 11,921 +0.00(+0.00%)
May 18, 2009 0.8400 0.8900 0.8000 0.8800 13,498 -0.01(-0.90%)
May 15, 2009 0.8800 0.8880 0.8800 0.8880 2,550 +0.03(+3.26%)
May 14, 2009 0.8301 0.9000 0.8300 0.8600 8,577 -0.02(-2.26%)
May 13, 2009 0.9200 0.9400 0.8300 0.8799 20,175 -0.04(-4.36%)
May 12, 2009 0.9900 0.9900 0.9001 0.9200 24,411 -0.05(-5.15%)
May 11, 2009 0.9200 1.050 0.8599 0.9700 61,490 +0.16(+19.16%)
May 08, 2009 0.7800 0.8200 0.7800 0.8140 24,219 +0.04(+5.71%)
May 07, 2009 0.8300 0.8350 0.7700 0.7700 327,483 +0.00(+0.00%)
May 06, 2009 0.7600 0.8000 0.7300 0.7700 62,354 -0.01(-1.28%)
May 05, 2009 0.8500 0.8900 0.7800 0.7800 74,593 -0.05(-5.99%)
May 04, 2009 0.8061 0.8800 0.8000 0.8297 46,991 +0.03(+3.71%)
May 01, 2009 0.9000 0.9000 0.7900 0.8000 302,406 -0.09(-10.11%)
Apr 30, 2009 0.9400 0.9600 0.8900 0.8900 30,562 -0.02(-2.52%)
Apr 29, 2009 0.9100 0.9400 0.9100 0.9130 4,640 +0.03(+3.75%)
Apr 28, 2009 0.9600 0.9610 0.8800 0.8800 19,370 -0.08(-8.33%)
Apr 27, 2009 0.9100 0.9600 0.8600 0.9600 30,200 +0.01(+1.05%)
Apr 24, 2009 0.9300 0.9800 0.9100 0.9500 14,517 +0.03(+2.93%)
Apr 23, 2009 0.9500 0.9600 0.9200 0.9230 3,900 -0.06(-5.82%)
Apr 22, 2009 1.000 1.000 0.9600 0.9800 8,964 +0.02(+2.08%)
Apr 21, 2009 0.9800 0.9800 0.8800 0.9600 12,800 -0.04(-4.00%)
Apr 20, 2009 1.000 1.010 0.9580 1.000 15,437 +0.00(+0.00%)
Apr 17, 2009 1.020 1.030 1.000 1.000 71,100 +0.00(+0.00%)
Apr 16, 2009 1.000 1.080 1.000 1.000 170,665 +0.00(+0.00%)
Apr 15, 2009 1.010 1.020 0.9800 1.000 26,704 +0.00(+0.00%)
Apr 14, 2009 1.085 1.100 0.9900 1.000 218,239 -0.13(-11.50%)
Apr 13, 2009 1.050 1.160 1.050 1.130 8,504 +0.06(+5.61%)
Apr 09, 2009 1.030 1.070 1.030 1.070 12,667 +0.04(+3.88%)
Apr 08, 2009 1.045 1.045 1.030 1.030 3,221 +0.02(+1.97%)
Apr 07, 2009 1.010 1.010 1.010 1.010 100 -0.07(-6.47%)
Apr 06, 2009 1.000 1.080 1.000 1.080 11,760 +0.12(+12.50%)
Apr 03, 2009 1.160 1.160 0.9599 0.9600 40,913 -0.16(-14.29%)
Apr 02, 2009 1.290 1.290 1.080 1.120 10,340 +0.03(+2.75%)
Apr 01, 2009 1.050 1.090 1.050 1.090 4,000 -0.10(-8.40%)
Mar 31, 2009 1.010 1.190 1.010 1.190 8,223 +0.13(+12.35%)
Mar 30, 2009 1.180 1.180 1.030 1.059 33,100 -0.13(-10.99%)
Mar 26, 2009 1.150 1.190 1.130 1.190 21,734 +0.09(+8.18%)
Mar 25, 2009 1.100 1.100 1.070 1.100 13,418 +0.00(+0.00%)
Mar 24, 2009 1.060 1.100 1.060 1.100 1,000 +0.04(+3.76%)
Mar 23, 2009 1.050 1.060 1.050 1.060 4,350 +0.00(+0.01%)
Mar 20, 2009 1.060 1.060 1.060 1.060 100 -0.03(-2.76%)
Mar 19, 2009 1.050 1.090 1.000 1.090 1,800 -0.06(-5.21%)
Mar 18, 2009 1.160 1.180 1.050 1.150 7,273 +0.00(+0.00%)
Mar 17, 2009 1.050 1.170 1.050 1.150 13,494 +0.13(+12.75%)
Mar 16, 2009 1.032 1.080 1.020 1.020 3,820 +0.00(+0.00%)
Mar 13, 2009 1.110 1.110 1.000 1.020 16,342 -0.12(-10.53%)
Mar 12, 2009 1.100 1.170 1.090 1.140 10,302 +0.13(+12.86%)
Mar 11, 2009 1.010 1.010 1.010 1.010 1,100 -0.09(-8.17%)
Mar 10, 2009 1.000 1.180 1.000 1.100 23,243 +0.09(+8.91%)
Mar 09, 2009 1.024 1.024 1.010 1.010 300 +0.01(+1.00%)
Mar 06, 2009 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 05, 2009 1.190 1.190 1.000 1.000 6,237 -0.18(-15.25%)
Mar 04, 2009 1.090 1.180 1.090 1.180 27,075 +0.28(+31.11%)
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.