Corcept Therapeutics (NQ: CORT )

25.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 3.300 3.430 3.020 3.380 75,564 -0.09(-2.59%)
Apr 29, 2010 3.170 3.500 3.160 3.470 89,176 +0.28(+8.78%)
Apr 28, 2010 3.220 3.280 3.070 3.190 43,147 -0.03(-0.93%)
Apr 27, 2010 3.000 3.250 2.830 3.220 46,759 +0.16(+5.23%)
Apr 26, 2010 3.150 3.250 2.960 3.060 52,786 +0.06(+2.00%)
Apr 23, 2010 3.080 3.150 2.910 3.000 48,427 -0.06(-1.96%)
Apr 22, 2010 2.915 3.060 2.915 3.060 21,700 +0.06(+2.00%)
Apr 21, 2010 3.030 3.040 2.910 3.000 15,108 +0.01(+0.33%)
Apr 20, 2010 3.050 3.060 2.920 2.990 16,658 -0.06(-1.97%)
Apr 19, 2010 2.910 3.050 2.910 3.050 38,670 +0.11(+3.74%)
Apr 16, 2010 2.970 2.970 2.910 2.940 32,415 +0.00(+0.00%)
Apr 15, 2010 2.770 3.010 2.770 2.940 44,535 +0.12(+4.26%)
Apr 14, 2010 2.780 2.850 2.691 2.820 28,895 +0.06(+2.17%)
Apr 13, 2010 2.770 2.790 2.660 2.760 14,190 +0.01(+0.36%)
Apr 12, 2010 2.660 2.780 2.650 2.750 25,721 +0.06(+2.23%)
Apr 09, 2010 2.660 2.770 2.630 2.690 22,963 -0.01(-0.37%)
Apr 08, 2010 2.640 2.720 2.620 2.700 11,643 +0.14(+5.47%)
Apr 07, 2010 2.750 2.750 2.560 2.560 17,478 -0.22(-7.91%)
Apr 06, 2010 2.630 2.850 2.630 2.780 17,689 +0.12(+4.51%)
Apr 05, 2010 2.750 2.750 2.610 2.660 12,513 -0.04(-1.48%)
Apr 01, 2010 2.840 2.700 2.700 2.700 37,900 -0.15(-5.26%)
Mar 31, 2010 2.701 2.850 2.700 2.850 8,305 +0.15(+5.56%)
Mar 30, 2010 2.740 2.750 2.640 2.700 18,948 -0.05(-1.82%)
Mar 29, 2010 2.850 2.850 2.700 2.750 18,787 -0.06(-2.14%)
Mar 26, 2010 2.700 2.810 2.700 2.810 15,304 +0.11(+4.07%)
Mar 25, 2010 2.710 2.720 2.520 2.700 70,500 -0.02(-0.74%)
Mar 24, 2010 2.930 2.930 2.700 2.720 56,514 -0.23(-7.80%)
Mar 23, 2010 2.810 2.950 2.810 2.950 33,559 +0.21(+7.66%)
Mar 22, 2010 2.610 2.790 2.550 2.740 39,089 +0.08(+3.01%)
Mar 19, 2010 2.895 3.000 2.600 2.660 124,718 -0.32(-10.74%)
Mar 18, 2010 2.790 2.990 2.750 2.980 71,063 +0.22(+7.97%)
Mar 17, 2010 2.750 2.760 2.720 2.760 16,008 +0.01(+0.36%)
Mar 16, 2010 2.740 2.770 2.730 2.750 83,262 -0.01(-0.36%)
Mar 15, 2010 2.790 2.890 2.740 2.760 89,085 +0.01(+0.36%)
Mar 12, 2010 2.770 2.770 2.740 2.750 4,262 -0.04(-1.43%)
Mar 11, 2010 2.800 2.800 2.770 2.790 28,473 +0.02(+0.54%)
Mar 10, 2010 2.820 2.835 2.770 2.775 9,361 +0.00(+0.18%)
Mar 09, 2010 2.790 2.800 2.730 2.770 16,088 -0.03(-1.07%)
Mar 08, 2010 2.750 2.800 2.750 2.800 14,063 +0.06(+2.19%)
Mar 05, 2010 2.800 2.820 2.710 2.740 6,900 -0.08(-2.84%)
Mar 04, 2010 2.610 2.840 2.610 2.820 18,827 +0.04(+1.44%)
Mar 03, 2010 2.800 2.900 2.695 2.780 14,468 -0.07(-2.46%)
Mar 02, 2010 2.850 2.890 2.788 2.850 13,121 +0.03(+1.06%)
Mar 01, 2010 2.840 2.850 2.770 2.820 13,798 +0.02(+0.71%)
Feb 26, 2010 2.850 2.900 2.800 2.800 59,657 -0.01(-0.36%)
Feb 25, 2010 2.800 2.860 2.740 2.810 8,050 -0.06(-2.09%)
Feb 24, 2010 2.750 2.870 2.750 2.870 12,842 +0.12(+4.36%)
Feb 23, 2010 2.810 2.810 2.670 2.750 21,231 +0.08(+2.92%)
Feb 22, 2010 2.640 2.673 2.640 2.672 10,275 +0.02(+0.83%)
Feb 19, 2010 2.680 2.680 2.550 2.650 6,924 +0.10(+3.92%)
Feb 18, 2010 2.610 2.690 2.540 2.550 18,345 -0.04(-1.54%)
Feb 17, 2010 2.740 2.750 2.500 2.590 24,514 -0.10(-3.72%)
Feb 16, 2010 2.680 2.750 2.620 2.690 15,926 +0.11(+4.26%)
Feb 12, 2010 2.600 2.580 2.580 2.580 10,000 +0.03(+1.18%)
Feb 11, 2010 2.600 2.690 2.510 2.550 27,913 -0.03(-1.16%)
Feb 10, 2010 2.610 2.730 2.580 2.580 9,512 -0.06(-2.27%)
Feb 09, 2010 2.615 2.640 2.570 2.640 15,098 +0.06(+2.29%)
Feb 08, 2010 2.562 2.590 2.562 2.581 7,962 +0.02(+0.82%)
Feb 05, 2010 2.640 2.640 2.500 2.560 25,148 -0.08(-3.03%)
Feb 04, 2010 2.650 2.692 2.510 2.640 12,680 +0.06(+2.33%)
Feb 03, 2010 2.780 2.780 2.540 2.580 2,726 +0.01(+0.39%)
Feb 02, 2010 2.513 2.590 2.510 2.570 9,731 +0.06(+2.39%)
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.