Corcept Therapeutics (NQ: CORT )

21.40 USD -0.09 (-0.42%)
Streaming Delayed Price Updated: 1:27 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 1.600 1.630 1.600 1.610 0 +0.00(+0.00%)
Sep 26, 2013 1.690 1.690 1.590 1.610 155,211 -0.07(-4.17%)
Sep 25, 2013 1.670 1.680 1.660 1.680 67,513 +0.00(+0.00%)
Sep 24, 2013 1.680 1.680 1.560 1.680 79,399 -0.01(-0.59%)
Sep 23, 2013 1.640 1.690 1.630 1.690 58,901 +0.05(+3.05%)
Sep 20, 2013 1.650 1.680 1.590 1.640 0 -0.01(-0.61%)
Sep 19, 2013 1.710 1.730 1.620 1.650 135,577 -0.06(-3.51%)
Sep 18, 2013 1.730 1.750 1.684 1.710 0 -0.02(-1.16%)
Sep 17, 2013 1.690 1.730 1.670 1.730 0 +0.04(+2.37%)
Sep 16, 2013 1.750 1.760 1.680 1.690 0 -0.06(-3.43%)
Sep 13, 2013 1.750 1.770 1.717 1.750 0 +0.01(+0.57%)
Sep 12, 2013 1.700 1.750 1.700 1.740 0 +0.03(+1.75%)
Sep 11, 2013 1.730 1.750 1.680 1.710 0 -0.03(-1.72%)
Sep 10, 2013 1.770 1.770 1.720 1.740 57,841 -0.01(-0.57%)
Sep 09, 2013 1.730 1.750 1.710 1.750 0 +0.02(+1.16%)
Sep 06, 2013 1.720 1.740 1.630 1.730 0 +0.03(+1.76%)
Sep 05, 2013 1.660 1.710 1.591 1.700 63,402 +0.03(+1.80%)
Sep 04, 2013 1.670 1.720 1.620 1.670 0 +0.01(+0.60%)
Sep 03, 2013 1.690 1.710 1.620 1.660 0 +0.00(+0.00%)
Aug 30, 2013 1.760 1.820 1.660 1.660 0 -0.09(-5.14%)
Aug 29, 2013 1.660 1.770 1.660 1.750 107,729 +0.09(+5.42%)
Aug 28, 2013 1.630 1.720 1.590 1.660 0 +0.02(+1.22%)
Aug 27, 2013 1.710 1.740 1.640 1.640 148,422 -0.10(-5.75%)
Aug 26, 2013 1.580 1.785 1.580 1.740 0 +0.18(+11.54%)
Aug 23, 2013 1.570 1.570 1.550 1.560 0 -0.01(-0.64%)
Aug 22, 2013 1.560 1.580 1.530 1.570 47,666 +0.01(+0.64%)
Aug 21, 2013 1.550 1.580 1.530 1.560 195,425 +0.00(+0.00%)
Aug 20, 2013 1.500 1.570 1.500 1.560 85,403 +0.06(+4.00%)
Aug 19, 2013 1.520 1.560 1.470 1.500 152,541 -0.01(-0.66%)
Aug 16, 2013 1.520 1.530 1.500 1.510 0 -0.02(-1.31%)
Aug 15, 2013 1.570 1.570 1.510 1.530 152,673 -0.03(-1.92%)
Aug 14, 2013 1.580 1.580 1.540 1.560 103,383 -0.01(-0.64%)
Aug 13, 2013 1.690 1.690 1.510 1.570 194,959 +0.03(+1.95%)
Aug 12, 2013 1.680 1.680 1.530 1.540 365,302 -0.16(-9.41%)
Aug 09, 2013 1.760 1.970 1.680 1.700 532,315 -0.19(-10.05%)
Aug 08, 2013 1.950 2.030 1.877 1.890 248,039 -0.05(-2.58%)
Aug 07, 2013 2.060 2.070 1.930 1.940 208,359 -0.13(-6.28%)
Aug 06, 2013 2.140 2.160 2.060 2.070 88,161 -0.07(-3.27%)
Aug 05, 2013 2.140 2.180 2.100 2.140 112,397 +0.01(+0.47%)
Aug 02, 2013 2.150 2.180 2.110 2.130 111,991 -0.04(-1.84%)
Aug 01, 2013 2.140 2.200 2.100 2.170 245,878 +0.06(+2.84%)
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%)
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.