Corcept Therapeutics (NQ: CORT )

25.42 +0.10 (+0.39%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 17.11 17.38 16.62 16.68 1,068,592 -0.44(-2.57%)
Apr 27, 2018 16.98 17.26 16.85 17.12 994,953 +0.12(+0.71%)
Apr 26, 2018 17.06 17.37 16.79 17.00 598,610 +0.01(+0.06%)
Apr 25, 2018 17.28 17.38 16.66 16.99 952,721 -0.35(-2.02%)
Apr 24, 2018 17.61 17.99 17.15 17.34 805,257 -0.08(-0.46%)
Apr 23, 2018 17.57 17.78 17.32 17.42 619,713 -0.17(-0.97%)
Apr 20, 2018 18.06 18.06 17.46 17.59 654,905 -0.58(-3.19%)
Apr 19, 2018 17.82 18.28 17.44 18.17 970,534 +0.25(+1.40%)
Apr 18, 2018 17.77 18.14 17.53 17.92 1,070,827 +0.34(+1.91%)
Apr 17, 2018 17.17 17.83 17.10 17.59 781,945 +0.48(+2.84%)
Apr 16, 2018 17.00 17.21 16.83 17.10 697,795 +0.12(+0.71%)
Apr 13, 2018 17.21 17.29 16.73 16.98 942,703 +0.22(+1.31%)
Apr 12, 2018 16.54 17.02 16.51 16.76 526,202 +0.21(+1.27%)
Apr 11, 2018 16.73 17.08 16.43 16.55 1,026,660 -0.40(-2.36%)
Apr 10, 2018 16.99 17.29 16.68 16.95 1,121,054 +0.20(+1.19%)
Apr 09, 2018 16.31 17.18 16.30 16.75 622,366 +0.60(+3.72%)
Apr 06, 2018 16.46 16.65 15.89 16.15 1,485,781 -0.43(-2.59%)
Apr 05, 2018 16.55 16.79 16.38 16.58 925,619 +0.10(+0.61%)
Apr 04, 2018 15.68 16.57 15.63 16.48 1,132,187 +0.46(+2.87%)
Apr 03, 2018 15.41 16.26 15.31 16.02 1,459,333 +0.60(+3.89%)
Apr 02, 2018 16.31 16.60 15.21 15.42 1,160,663 -1.03(-6.26%)
Mar 29, 2018 16.45 16.45 16.45 0 +0.55(+3.46%)
Mar 28, 2018 16.18 16.22 15.67 15.90 1,204,481 -0.30(-1.85%)
Mar 27, 2018 16.90 17.02 16.01 16.20 1,212,416 -0.59(-3.51%)
Mar 26, 2018 17.06 17.24 16.22 16.79 1,458,274 +0.09(+0.54%)
Mar 23, 2018 16.93 17.32 16.63 16.70 1,209,428 -0.24(-1.42%)
Mar 22, 2018 17.56 17.89 16.92 16.94 1,265,959 -0.69(-3.91%)
Mar 21, 2018 17.53 17.91 17.21 17.63 1,616,832 +0.18(+1.03%)
Mar 20, 2018 18.47 18.85 17.25 17.45 2,457,423 -1.04(-5.62%)
Mar 19, 2018 18.01 18.60 17.71 18.49 2,261,304 +0.23(+1.26%)
Mar 16, 2018 17.70 18.29 17.25 18.26 3,191,020 +0.42(+2.35%)
Mar 15, 2018 17.95 17.99 17.30 17.84 1,341,409 -0.18(-1.00%)
Mar 14, 2018 17.98 18.05 17.53 18.02 1,491,686 +0.09(+0.50%)
Mar 13, 2018 17.51 18.40 17.50 17.93 2,110,210 +0.53(+3.05%)
Mar 12, 2018 16.63 17.79 16.54 17.40 1,809,725 +0.86(+5.20%)
Mar 09, 2018 16.92 16.98 16.16 16.54 1,893,255 +0.19(+1.16%)
Mar 08, 2018 16.19 16.42 15.87 16.35 1,852,023 +0.58(+3.68%)
Mar 07, 2018 15.34 15.91 15.17 15.77 1,123,049 +0.33(+2.14%)
Mar 06, 2018 14.70 15.61 14.63 15.44 1,485,418 +0.81(+5.54%)
Mar 05, 2018 14.80 15.04 14.32 14.63 1,470,587 -0.33(-2.21%)
Mar 02, 2018 14.60 15.20 14.30 14.96 1,720,644 +0.16(+1.08%)
Mar 01, 2018 15.31 15.39 14.72 14.80 1,440,437 -0.39(-2.57%)
Feb 28, 2018 15.77 15.78 15.18 15.19 1,154,570 -0.62(-3.92%)
Feb 27, 2018 15.59 15.94 15.35 15.81 2,182,618 +0.24(+1.54%)
Feb 26, 2018 16.38 15.08 15.57 2,616,866 -0.91(-5.52%)
Feb 23, 2018 17.24 18.39 16.08 16.48 3,422,334 +0.39(+2.42%)
Feb 22, 2018 16.26 16.09 1,863,869 +0.32(+2.03%)
Feb 21, 2018 15.34 16.39 15.25 15.77 1,942,958 +0.42(+2.74%)
Feb 20, 2018 15.79 16.02 15.31 15.35 1,581,586 -0.63(-3.94%)
Feb 16, 2018 15.98 15.98 15.98 0 +0.42(+2.70%)
Feb 15, 2018 16.00 16.07 15.25 15.56 1,588,125 -0.48(-2.99%)
Feb 14, 2018 14.63 16.19 14.58 16.04 2,008,556 +1.11(+7.43%)
Feb 13, 2018 15.05 15.34 14.45 14.93 1,338,620 -0.27(-1.78%)
Feb 12, 2018 14.76 15.31 14.71 15.20 2,791,680 +0.61(+4.18%)
Feb 09, 2018 15.21 15.46 13.39 14.59 3,657,028 -0.50(-3.31%)
Feb 08, 2018 16.58 15.08 15.09 3,359,343 -1.43(-8.66%)
Feb 07, 2018 16.75 16.79 16.26 16.52 2,601,525 -0.30(-1.78%)
Feb 06, 2018 16.81 18.03 16.15 16.82 4,905,377 -0.38(-2.23%)
Feb 05, 2018 19.32 19.85 17.20 17.20 7,490,087 -6.26(-26.67%)
Feb 02, 2018 23.75 24.37 23.10 23.46 2,601,331 -0.83(-3.42%)
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.