Corcept Therapeutics (NQ: CORT )

20.46 +0.21 (+1.04%)
Streaming Delayed Price Updated: 9:58 AM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 2.100 2.190 2.000 2.110 0 +0.02(+0.96%)
Jul 30, 2013 1.910 2.119 1.910 2.090 0 +0.20(+10.58%)
Jul 29, 2013 1.890 1.920 1.871 1.890 0 -0.01(-0.53%)
Jul 26, 2013 1.910 1.910 1.870 1.900 0 -0.03(-1.55%)
Jul 25, 2013 1.841 1.930 1.820 1.930 0 +0.07(+3.76%)
Jul 24, 2013 1.860 1.890 1.830 1.860 0 +0.00(+0.00%)
Jul 23, 2013 1.940 1.960 1.820 1.860 0 -0.05(-2.62%)
Jul 22, 2013 1.950 1.950 1.880 1.910 0 -0.04(-2.05%)
Jul 19, 2013 1.990 2.010 1.930 1.950 0 -0.04(-2.01%)
Jul 18, 2013 1.980 2.000 1.960 1.990 0 +0.03(+1.48%)
Jul 17, 2013 1.930 1.970 1.900 1.961 187,431 +0.05(+2.67%)
Jul 16, 2013 1.870 1.910 1.860 1.910 0 +0.05(+2.69%)
Jul 15, 2013 1.810 1.870 1.780 1.860 146,705 +0.06(+3.33%)
Jul 12, 2013 1.810 1.810 1.750 1.800 0 +0.00(+0.00%)
Jul 11, 2013 1.790 1.820 1.780 1.800 0 +0.01(+0.56%)
Jul 10, 2013 1.760 1.790 1.750 1.790 0 +0.02(+1.13%)
Jul 09, 2013 1.770 1.790 1.760 1.770 0 +0.00(+0.00%)
Jul 08, 2013 1.750 1.770 1.740 1.770 0 +0.01(+0.57%)
Jul 05, 2013 1.800 1.800 1.730 1.760 0 +0.02(+1.15%)
Jul 03, 2013 1.730 1.770 1.720 1.740 0 -0.01(-0.57%)
Jul 02, 2013 1.780 1.790 1.720 1.750 0 -0.02(-1.13%)
Jul 01, 2013 1.760 1.890 1.730 1.770 0 +0.04(+2.31%)
Jun 28, 2013 1.780 1.810 1.720 1.730 530,246 -0.06(-3.35%)
Jun 27, 2013 1.800 1.800 1.750 1.790 0 -0.02(-1.10%)
Jun 26, 2013 1.870 1.870 1.800 1.810 0 -0.05(-2.69%)
Jun 25, 2013 1.770 1.860 1.750 1.860 0 +0.06(+3.33%)
Jun 24, 2013 1.770 1.830 1.740 1.800 0 +0.01(+0.56%)
Jun 21, 2013 1.700 1.790 1.690 1.790 220,743 +0.10(+5.92%)
Jun 20, 2013 1.760 1.770 1.690 1.690 0 -0.10(-5.59%)
Jun 19, 2013 1.810 1.825 1.780 1.790 0 -0.04(-2.19%)
Jun 18, 2013 1.810 1.840 1.790 1.830 0 +0.02(+1.10%)
Jun 17, 2013 1.840 1.840 1.790 1.810 0 +0.01(+0.56%)
Jun 14, 2013 1.840 1.840 1.800 1.800 0 -0.03(-1.64%)
Jun 13, 2013 1.810 1.900 1.810 1.830 91,713 +0.02(+1.10%)
Jun 12, 2013 1.850 1.870 1.800 1.810 47,371 -0.03(-1.63%)
Jun 11, 2013 1.800 1.870 1.800 1.840 104,974 +0.01(+0.55%)
Jun 10, 2013 1.840 1.860 1.810 1.830 0 +0.00(+0.00%)
Jun 07, 2013 1.850 1.850 1.820 1.830 0 -0.03(-1.61%)
Jun 06, 2013 1.800 1.860 1.770 1.860 134,560 +0.06(+3.33%)
Jun 05, 2013 1.870 1.900 1.800 1.800 0 -0.06(-3.23%)
Jun 04, 2013 1.900 1.900 1.810 1.860 0 -0.04(-2.11%)
Jun 03, 2013 1.840 1.900 1.808 1.900 262,486 +0.08(+4.40%)
May 31, 2013 1.870 1.870 1.800 1.820 274,114 -0.08(-4.21%)
May 30, 2013 1.865 1.940 1.860 1.900 437,270 +0.03(+1.60%)
May 29, 2013 1.890 1.920 1.850 1.870 135,889 -0.03(-1.58%)
May 28, 2013 1.860 1.910 1.830 1.900 105,579 +0.05(+2.70%)
May 24, 2013 1.800 1.850 1.800 1.850 0 +0.04(+2.21%)
May 23, 2013 1.780 1.820 1.680 1.810 0 +0.01(+0.56%)
May 22, 2013 1.870 1.910 1.780 1.800 0 -0.08(-4.26%)
May 21, 2013 1.760 1.890 1.760 1.880 0 +0.12(+6.82%)
May 20, 2013 1.720 1.780 1.720 1.760 0 +0.02(+1.15%)
May 17, 2013 1.740 1.760 1.730 1.740 0 +0.01(+0.58%)
May 16, 2013 1.720 1.740 1.680 1.730 90,712 +0.02(+1.17%)
May 15, 2013 1.710 1.740 1.640 1.710 0 -0.04(-2.29%)
May 13, 2013 1.750 1.750 1.701 1.750 0 +0.00(+0.00%)
May 10, 2013 1.720 1.750 1.690 1.750 0 +0.04(+2.34%)
May 09, 2013 1.690 1.730 1.650 1.710 0 +0.02(+1.18%)
May 08, 2013 1.640 1.700 1.640 1.690 0 +0.05(+3.05%)
May 07, 2013 1.670 1.693 1.610 1.640 0 -0.03(-1.80%)
May 06, 2013 1.690 1.720 1.600 1.670 0 -0.10(-5.65%)
May 03, 2013 1.750 1.790 1.710 1.770 0 +0.06(+3.51%)
May 02, 2013 1.700 1.770 1.700 1.710 0 +0.01(+0.59%)
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.