Corcept Therapeutics (NQ: CORT )

21.49 USD -0.97 (-4.32%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 3.970 3.978 3.220 3.440 1,141,208 -0.29(-7.77%)
Jan 30, 2014 3.060 3.760 3.030 3.730 1,043,895 +0.69(+22.70%)
Jan 29, 2014 2.930 3.110 2.870 3.040 294,108 +0.09(+3.05%)
Jan 28, 2014 2.780 2.980 2.760 2.950 278,799 +0.15(+5.36%)
Jan 27, 2014 3.040 3.060 2.700 2.800 644,461 -0.24(-7.89%)
Jan 24, 2014 3.100 3.130 2.980 3.040 290,929 -0.10(-3.18%)
Jan 23, 2014 3.140 3.170 3.070 3.140 486,211 -0.03(-0.95%)
Jan 22, 2014 3.270 3.270 3.110 3.170 549,733 -0.12(-3.65%)
Jan 21, 2014 3.240 3.290 3.170 3.290 676,633 +0.10(+3.13%)
Jan 17, 2014 3.280 3.190 3.190 3.190 252,900 -0.10(-3.04%)
Jan 16, 2014 3.080 3.300 3.080 3.290 380,681 +0.19(+6.13%)
Jan 15, 2014 3.200 3.190 3.060 3.100 480,145 -0.10(-3.13%)
Jan 14, 2014 3.250 3.250 3.022 3.200 666,874 -0.06(-1.84%)
Jan 13, 2014 3.510 3.520 3.153 3.260 1,150,444 -0.49(-13.07%)
Jan 10, 2014 3.810 3.816 3.700 3.750 290,994 -0.07(-1.83%)
Jan 09, 2014 3.560 3.830 3.560 3.820 502,131 +0.27(+7.61%)
Jan 08, 2014 3.590 3.630 3.530 3.550 232,338 -0.03(-0.84%)
Jan 07, 2014 3.450 3.600 3.330 3.580 431,886 +0.18(+5.29%)
Jan 06, 2014 3.450 3.460 3.330 3.400 370,230 +0.01(+0.29%)
Jan 03, 2014 3.360 3.400 3.200 3.390 401,667 +0.02(+0.59%)
Jan 02, 2014 3.220 3.380 3.150 3.370 349,914 +0.16(+4.98%)
Dec 31, 2013 3.200 3.210 3.210 3.210 218,800 +0.04(+1.26%)
Dec 30, 2013 3.120 3.240 3.040 3.170 319,433 +0.06(+1.93%)
Dec 27, 2013 3.090 3.170 3.060 3.110 159,838 +0.05(+1.63%)
Dec 26, 2013 3.180 3.200 2.960 3.060 333,087 -0.09(-2.86%)
Dec 24, 2013 2.930 3.220 2.920 3.150 387,333 +0.25(+8.62%)
Dec 23, 2013 2.940 2.990 2.820 2.900 556,323 +0.07(+2.47%)
Dec 20, 2013 2.550 2.850 2.550 2.830 1,008,155 +0.30(+11.86%)
Dec 19, 2013 2.510 2.550 2.450 2.530 232,927 +0.03(+1.20%)
Dec 18, 2013 2.420 2.530 2.400 2.500 517,526 +0.06(+2.46%)
Dec 17, 2013 2.520 2.545 2.430 2.440 986,167 -0.07(-2.79%)
Dec 16, 2013 2.560 2.580 2.440 2.510 490,017 -0.03(-1.18%)
Dec 13, 2013 2.530 2.620 2.400 2.540 1,283,050 +0.00(+0.00%)
Dec 12, 2013 2.260 2.740 2.260 2.540 2,121,106 +0.29(+12.89%)
Dec 11, 2013 2.050 2.270 2.010 2.250 394,791 +0.19(+9.22%)
Dec 10, 2013 2.000 2.080 2.000 2.060 104,524 +0.06(+3.00%)
Dec 09, 2013 2.050 2.080 1.970 2.000 175,227 -0.06(-2.91%)
Dec 06, 2013 2.090 2.100 2.050 2.060 0 +0.00(+0.00%)
Dec 05, 2013 2.060 2.100 2.050 2.060 0 -0.01(-0.48%)
Dec 04, 2013 2.080 2.100 2.020 2.070 0 -0.01(-0.48%)
Dec 03, 2013 2.100 2.150 2.080 2.080 0 -0.02(-0.95%)
Dec 02, 2013 2.160 2.160 2.050 2.100 254,547 -0.05(-2.33%)
Nov 29, 2013 2.100 2.160 2.100 2.150 0 +0.05(+2.38%)
Nov 27, 2013 2.060 2.100 2.010 2.100 0 +0.05(+2.44%)
Nov 26, 2013 2.030 2.080 2.000 2.050 0 +0.01(+0.49%)
Nov 25, 2013 2.060 2.070 1.990 2.040 137,221 -0.01(-0.49%)
Nov 22, 2013 1.980 2.090 1.970 2.050 0 +0.06(+3.02%)
Nov 21, 2013 1.910 2.000 1.880 1.990 213,384 +0.10(+5.29%)
Nov 20, 2013 1.940 2.060 1.860 1.890 0 -0.03(-1.56%)
Nov 19, 2013 1.870 1.960 1.860 1.920 111,238 +0.06(+3.23%)
Nov 18, 2013 1.890 1.970 1.840 1.860 0 -0.06(-3.12%)
Nov 15, 2013 1.720 1.940 1.720 1.920 0 +0.19(+10.98%)
Nov 14, 2013 1.800 1.820 1.660 1.730 116,429 -0.07(-3.89%)
Nov 12, 2013 1.760 1.800 1.730 1.800 0 +0.02(+1.12%)
Nov 11, 2013 1.630 1.800 1.630 1.780 0 +0.13(+7.88%)
Nov 08, 2013 1.600 1.780 1.600 1.650 0 +0.05(+3.12%)
Nov 07, 2013 1.670 1.670 1.600 1.600 77,348 -0.04(-2.44%)
Nov 06, 2013 1.680 1.680 1.620 1.640 31,088 -0.02(-1.20%)
Nov 05, 2013 1.670 1.722 1.650 1.660 29,803 -0.01(-0.60%)
Nov 04, 2013 1.700 1.700 1.640 1.670 72,032 +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.