Corcept Therapeutics (NQ: CORT )

20.91 USD -0.50 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 4.330 4.465 4.140 4.360 1,200,088 +0.29(+7.13%)
Mar 28, 2014 3.870 4.400 3.870 4.070 1,059,140 +0.21(+5.44%)
Mar 27, 2014 4.010 4.080 3.770 3.860 339,594 -0.13(-3.26%)
Mar 26, 2014 4.040 4.100 3.860 3.990 406,712 +0.00(+0.00%)
Mar 25, 2014 4.030 4.200 3.920 3.990 342,105 +0.00(+0.00%)
Mar 24, 2014 4.140 4.140 3.800 3.990 337,172 -0.13(-3.16%)
Mar 21, 2014 4.100 4.150 3.965 4.120 834,464 +0.02(+0.49%)
Mar 20, 2014 4.020 4.221 3.980 4.100 487,341 +0.08(+1.99%)
Mar 19, 2014 4.020 4.090 3.850 4.020 459,346 +0.01(+0.25%)
Mar 18, 2014 3.690 4.031 3.690 4.010 440,105 +0.32(+8.67%)
Mar 17, 2014 3.760 3.770 3.660 3.690 277,866 -0.07(-1.86%)
Mar 14, 2014 3.630 3.795 3.550 3.760 410,624 +0.10(+2.73%)
Mar 13, 2014 3.800 3.900 3.540 3.660 637,023 -0.13(-3.43%)
Mar 12, 2014 3.910 4.010 3.730 3.790 654,953 -0.16(-4.05%)
Mar 11, 2014 4.010 4.080 3.790 3.950 980,108 -0.11(-2.71%)
Mar 10, 2014 4.060 4.120 3.970 4.060 551,425 -0.02(-0.49%)
Mar 07, 2014 4.000 4.190 3.920 4.080 812,543 +0.12(+3.16%)
Mar 06, 2014 4.000 4.020 3.800 3.955 816,536 -0.04(-1.12%)
Mar 05, 2014 3.890 4.110 3.750 4.000 888,387 +0.10(+2.56%)
Mar 04, 2014 3.420 3.990 3.400 3.900 1,598,931 +0.53(+15.73%)
Mar 03, 2014 3.260 3.420 3.150 3.370 310,376 +0.09(+2.74%)
Feb 28, 2014 3.460 3.470 3.230 3.280 427,170 -0.22(-6.29%)
Feb 27, 2014 3.380 3.510 3.300 3.500 226,910 +0.10(+2.94%)
Feb 26, 2014 3.390 3.580 3.340 3.400 304,041 +0.03(+0.89%)
Feb 25, 2014 3.430 3.490 3.348 3.370 130,591 -0.05(-1.46%)
Feb 24, 2014 3.420 3.630 3.370 3.420 380,376 +0.05(+1.48%)
Feb 21, 2014 3.390 3.410 3.250 3.370 362,391 +0.01(+0.30%)
Feb 20, 2014 3.150 3.410 3.130 3.360 316,046 +0.23(+7.35%)
Feb 19, 2014 3.290 3.360 3.130 3.130 253,208 -0.19(-5.72%)
Feb 18, 2014 3.110 3.400 3.060 3.320 402,916 +0.23(+7.44%)
Feb 14, 2014 3.240 3.090 3.090 3.090 169,100 -0.19(-5.79%)
Feb 13, 2014 3.030 3.300 3.020 3.280 380,365 +0.23(+7.54%)
Feb 12, 2014 3.060 3.250 3.000 3.050 1,580,293 +0.01(+0.33%)
Feb 11, 2014 3.090 3.180 3.030 3.040 174,624 -0.05(-1.62%)
Feb 10, 2014 3.100 3.160 3.000 3.090 271,808 +0.00(+0.00%)
Feb 07, 2014 3.030 3.220 2.970 3.090 245,300 +0.07(+2.32%)
Feb 06, 2014 3.040 3.090 2.980 3.020 155,825 -0.02(-0.66%)
Feb 05, 2014 3.060 3.060 2.750 3.040 482,559 -0.02(-0.65%)
Feb 04, 2014 3.020 3.175 2.975 3.060 521,159 +0.03(+0.99%)
Feb 03, 2014 3.450 3.460 2.990 3.030 832,032 -0.41(-11.92%)
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%)
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.