Corcept Therapeutics (NQ: CORT )

20.00 -0.05 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 3.960 4.000 3.910 3.930 275,761 -0.01(-0.25%)
Mar 29, 2012 3.970 4.000 3.860 3.940 124,785 -0.05(-1.25%)
Mar 28, 2012 4.020 4.020 3.920 3.990 268,387 +0.01(+0.25%)
Mar 27, 2012 3.960 4.010 3.850 3.980 376,856 +0.02(+0.51%)
Mar 26, 2012 3.770 4.000 3.730 3.960 413,545 -0.09(-2.22%)
Mar 23, 2012 4.030 4.050 3.920 4.050 286,385 +0.01(+0.25%)
Mar 22, 2012 3.880 4.060 3.832 4.040 297,963 +0.13(+3.32%)
Mar 21, 2012 3.950 4.030 3.900 3.910 170,225 -0.03(-0.76%)
Mar 20, 2012 3.970 4.010 3.940 3.940 234,511 -0.05(-1.25%)
Mar 19, 2012 4.030 4.050 3.960 3.990 473,412 -0.04(-0.99%)
Mar 16, 2012 4.100 4.110 3.980 4.030 671,579 -0.08(-1.95%)
Mar 15, 2012 4.110 4.120 4.050 4.110 200,364 +0.00(+0.00%)
Mar 14, 2012 4.080 4.130 4.050 4.110 225,064 +0.01(+0.24%)
Mar 13, 2012 4.020 4.170 3.995 4.100 656,619 +0.10(+2.50%)
Mar 12, 2012 4.000 4.010 3.946 4.000 416,377 +0.00(+0.00%)
Mar 09, 2012 4.030 4.050 3.970 4.000 470,798 +0.00(+0.00%)
Mar 08, 2012 4.000 4.000 3.950 4.000 259,826 +0.05(+1.27%)
Mar 07, 2012 3.990 4.040 3.950 3.950 513,418 +0.00(+0.00%)
Mar 06, 2012 3.980 4.010 3.870 3.950 761,012 -0.07(-1.74%)
Mar 05, 2012 3.980 4.070 3.930 4.020 645,112 -0.01(-0.25%)
Mar 02, 2012 4.030 4.100 3.950 4.030 625,982 +0.00(+0.00%)
Mar 01, 2012 3.960 4.070 3.800 4.030 1,396,936 +0.10(+2.54%)
Feb 29, 2012 4.000 4.050 3.880 3.930 636,917 -0.07(-1.75%)
Feb 28, 2012 4.190 4.190 3.900 4.000 865,430 -0.15(-3.61%)
Feb 27, 2012 4.300 4.350 4.130 4.150 822,862 -0.20(-4.55%)
Feb 24, 2012 4.160 4.410 4.020 4.348 903,202 +0.18(+4.27%)
Feb 23, 2012 4.060 4.230 4.000 4.170 815,642 +0.09(+2.21%)
Feb 22, 2012 4.410 4.510 4.000 4.080 2,387,177 -0.37(-8.31%)
Feb 21, 2012 4.500 4.900 4.310 4.450 11,892,398 +1.42(+46.86%)
Feb 17, 2012 2.900 3.100 2.830 3.030 1,459,800 +0.15(+5.21%)
Feb 16, 2012 2.700 3.260 2.700 2.880 1,451,085 +0.21(+7.87%)
Feb 15, 2012 2.750 2.810 2.660 2.670 310,763 -0.09(-3.26%)
Feb 14, 2012 2.820 2.840 2.740 2.760 431,673 -0.07(-2.47%)
Feb 13, 2012 2.800 2.840 2.700 2.830 682,375 +0.07(+2.54%)
Feb 10, 2012 3.050 3.050 2.500 2.760 1,538,802 -0.32(-10.39%)
Feb 09, 2012 3.260 3.310 3.060 3.080 550,324 -0.19(-5.81%)
Feb 08, 2012 3.460 3.470 3.250 3.270 626,951 -0.18(-5.22%)
Feb 07, 2012 3.360 3.470 3.280 3.450 514,959 +0.12(+3.60%)
Feb 06, 2012 3.280 3.390 3.260 3.330 379,712 +0.04(+1.22%)
Feb 03, 2012 3.410 3.450 3.250 3.290 394,721 -0.03(-0.90%)
Feb 02, 2012 3.280 3.420 3.230 3.320 283,771 +0.07(+2.15%)
Feb 01, 2012 3.460 3.670 3.160 3.250 1,020,878 -0.18(-5.25%)
Jan 31, 2012 3.410 3.470 3.280 3.430 584,892 +0.03(+0.88%)
Jan 30, 2012 3.410 3.430 3.210 3.400 310,176 -0.03(-0.87%)
Jan 27, 2012 3.510 3.550 3.290 3.430 574,109 -0.10(-2.83%)
Jan 26, 2012 3.490 3.550 3.470 3.530 294,854 +0.04(+1.15%)
Jan 25, 2012 3.480 3.550 3.410 3.490 610,747 +0.01(+0.29%)
Jan 24, 2012 3.380 3.500 3.250 3.480 272,514 +0.08(+2.35%)
Jan 23, 2012 3.320 3.400 3.250 3.400 126,589 +0.08(+2.41%)
Jan 20, 2012 3.330 3.360 3.290 3.320 138,204 -0.02(-0.60%)
Jan 19, 2012 3.390 3.420 3.290 3.340 150,838 -0.06(-1.76%)
Jan 18, 2012 3.240 3.405 3.135 3.400 313,798 +0.28(+8.97%)
Jan 17, 2012 3.150 3.171 3.050 3.120 351,654 -0.02(-0.64%)
Jan 13, 2012 3.000 3.170 3.000 3.140 233,233 +0.10(+3.29%)
Jan 12, 2012 3.000 3.040 2.920 3.040 216,961 +0.04(+1.33%)
Jan 11, 2012 2.930 3.010 2.720 3.000 673,667 +0.02(+0.67%)
Jan 10, 2012 3.240 3.240 2.820 2.980 588,207 -0.22(-6.88%)
Jan 09, 2012 3.440 3.520 3.170 3.200 267,014 -0.24(-6.98%)
Jan 06, 2012 3.450 3.480 3.430 3.440 171,593 +0.00(+0.00%)
Jan 05, 2012 3.380 3.470 3.370 3.440 429,377 +0.00(+0.00%)
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.