Corcept Therapeutics (NQ: CORT )

26.88 +0.04 (+0.15%)
Streaming Delayed Price Updated: 3:12 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2010 2.550 2.590 2.500 2.510 27,500 -0.05(-1.95%)
Jan 29, 2010 2.550 2.630 2.550 2.560 20,084 -0.17(-6.23%)
Jan 28, 2010 2.700 2.750 2.600 2.730 49,105 +0.03(+1.11%)
Jan 27, 2010 2.800 2.820 2.690 2.700 33,105 -0.21(-7.22%)
Jan 26, 2010 2.790 2.960 2.680 2.910 32,396 +0.12(+4.30%)
Jan 25, 2010 2.650 2.800 2.650 2.790 15,640 +0.11(+4.10%)
Jan 22, 2010 2.630 2.770 2.630 2.680 34,985 -0.02(-0.74%)
Jan 21, 2010 2.850 2.850 2.680 2.700 38,364 -0.10(-3.57%)
Jan 20, 2010 2.940 2.948 2.610 2.800 65,162 -0.15(-5.08%)
Jan 19, 2010 3.090 3.090 2.940 2.950 28,402 -0.07(-2.32%)
Jan 15, 2010 3.000 3.020 3.020 3.020 26,400 +0.02(+0.67%)
Jan 14, 2010 3.000 3.150 2.970 3.000 26,985 -0.04(-1.32%)
Jan 13, 2010 3.030 3.187 3.010 3.040 22,873 +0.03(+1.00%)
Jan 12, 2010 3.190 3.200 2.980 3.010 77,259 -0.12(-3.83%)
Jan 11, 2010 2.990 3.220 2.880 3.130 119,998 +0.25(+8.68%)
Jan 08, 2010 2.980 2.980 2.840 2.880 21,115 +0.01(+0.35%)
Jan 07, 2010 2.850 2.921 2.830 2.870 86,415 +0.06(+2.14%)
Jan 06, 2010 2.990 3.130 2.810 2.810 144,260 -0.05(-1.75%)
Jan 05, 2010 2.770 2.900 2.610 2.860 55,703 +0.08(+2.88%)
Jan 04, 2010 2.850 2.850 2.780 2.780 30,725 +0.00(+0.00%)
Dec 31, 2009 2.850 2.780 2.780 2.780 16,200 -0.03(-1.07%)
Dec 30, 2009 2.950 2.950 2.740 2.810 32,142 -0.09(-3.10%)
Dec 29, 2009 2.850 2.900 2.799 2.900 12,607 +0.05(+1.75%)
Dec 28, 2009 2.780 2.850 2.770 2.850 64,811 +0.07(+2.52%)
Dec 24, 2009 2.750 2.800 2.690 2.780 38,015 +0.14(+5.30%)
Dec 23, 2009 2.600 2.730 2.582 2.640 36,594 +0.13(+5.26%)
Dec 22, 2009 2.690 2.690 2.431 2.508 23,311 -0.08(-3.17%)
Dec 21, 2009 2.620 2.700 2.430 2.590 21,466 +0.01(+0.39%)
Dec 18, 2009 2.370 2.620 2.270 2.580 24,998 +0.26(+11.21%)
Dec 17, 2009 2.450 2.460 2.250 2.320 16,597 -0.13(-5.31%)
Dec 16, 2009 2.515 2.610 2.450 2.450 18,036 -0.05(-2.00%)
Dec 15, 2009 2.450 2.590 2.440 2.500 46,145 +0.01(+0.40%)
Dec 14, 2009 2.480 2.490 2.320 2.490 28,798 +0.13(+5.51%)
Dec 11, 2009 2.420 2.420 2.300 2.360 26,204 +0.00(+0.00%)
Dec 10, 2009 2.420 2.500 2.311 2.360 13,511 -0.01(-0.42%)
Dec 09, 2009 2.470 2.550 2.360 2.370 42,705 -0.08(-3.27%)
Dec 08, 2009 2.390 2.481 2.310 2.450 50,356 +0.07(+2.94%)
Dec 07, 2009 2.350 2.380 2.250 2.380 25,949 +0.08(+3.48%)
Dec 04, 2009 2.300 2.400 2.250 2.300 25,201 +0.00(+0.00%)
Dec 03, 2009 2.410 2.410 2.270 2.300 29,151 -0.04(-1.71%)
Dec 02, 2009 2.250 2.340 2.230 2.340 31,310 +0.14(+6.36%)
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.