Corcept Therapeutics (NQ: CORT )

25.19 -0.13 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 12.57 12.69 12.32 12.47 1,017,079 -0.14(-1.11%)
Feb 27, 2019 12.06 12.74 11.96 12.61 1,819,745 +0.61(+5.08%)
Feb 26, 2019 11.59 12.24 11.52 12.00 2,030,381 +0.51(+4.44%)
Feb 25, 2019 11.65 12.00 11.49 11.49 1,849,682 +0.09(+0.79%)
Feb 22, 2019 11.10 11.60 11.10 11.40 1,127,700 +0.31(+2.80%)
Feb 21, 2019 11.32 11.56 11.06 11.09 1,230,120 -0.23(-2.03%)
Feb 20, 2019 11.53 11.74 11.18 11.32 1,011,196 -0.15(-1.31%)
Feb 19, 2019 11.71 11.87 11.11 11.47 1,217,026 -0.33(-2.80%)
Feb 15, 2019 11.54 12.16 11.46 11.80 2,365,200 +0.42(+3.69%)
Feb 14, 2019 11.48 11.72 11.30 11.38 974,231 -0.14(-1.22%)
Feb 13, 2019 11.64 11.91 11.47 11.52 587,488 -0.11(-0.95%)
Feb 12, 2019 11.44 11.63 11.26 11.63 919,755 +0.25(+2.20%)
Feb 11, 2019 11.36 11.40 11.01 11.38 965,532 +0.03(+0.26%)
Feb 08, 2019 11.04 11.53 10.93 11.35 1,170,800 +0.31(+2.81%)
Feb 07, 2019 11.54 11.68 10.96 11.04 2,358,087 -0.55(-4.75%)
Feb 06, 2019 11.01 11.77 10.76 11.59 2,266,096 +0.58(+5.27%)
Feb 05, 2019 10.20 11.20 9.140 11.01 6,989,435 +0.81(+7.94%)
Feb 04, 2019 10.05 10.67 10.02 10.20 3,014,712 +0.17(+1.69%)
Feb 01, 2019 10.10 10.53 9.650 10.03 6,128,100 -1.15(-10.29%)
Jan 31, 2019 11.68 11.85 10.95 11.18 2,735,794 -0.52(-4.44%)
Jan 30, 2019 11.67 11.91 11.42 11.70 2,082,075 +0.03(+0.26%)
Jan 29, 2019 12.02 12.04 11.35 11.67 1,755,966 -0.38(-3.15%)
Jan 28, 2019 12.15 12.52 11.90 12.05 3,653,572 -0.24(-1.95%)
Jan 25, 2019 13.87 14.13 11.26 12.29 7,621,500 -1.52(-11.01%)
Jan 24, 2019 14.93 15.03 13.49 13.81 1,735,522 -1.16(-7.75%)
Jan 23, 2019 14.72 15.18 14.70 14.97 1,260,569 +0.29(+1.98%)
Jan 22, 2019 14.85 14.98 14.60 14.68 767,914 -0.26(-1.74%)
Jan 18, 2019 15.01 15.20 14.77 14.94 1,155,100 +0.03(+0.20%)
Jan 17, 2019 15.41 15.61 14.63 14.91 1,028,177 -0.54(-3.50%)
Jan 16, 2019 15.72 16.08 15.39 15.45 2,566,578 -0.26(-1.65%)
Jan 15, 2019 15.09 15.75 14.97 15.71 1,807,028 +0.56(+3.70%)
Jan 14, 2019 13.85 15.34 13.80 15.15 1,780,969 +1.19(+8.52%)
Jan 11, 2019 13.85 14.15 13.78 13.96 1,566,300 +0.07(+0.50%)
Jan 10, 2019 13.83 14.25 13.61 13.89 929,467 +0.04(+0.29%)
Jan 09, 2019 13.93 14.08 13.78 13.85 617,005 +0.04(+0.29%)
Jan 08, 2019 14.04 14.09 13.58 13.81 707,068 -0.11(-0.79%)
Jan 07, 2019 13.89 14.22 13.79 13.92 655,297 +0.10(+0.72%)
Jan 04, 2019 13.69 13.93 13.54 13.82 739,800 +0.39(+2.90%)
Jan 03, 2019 13.76 13.99 13.17 13.43 954,220 -0.39(-2.82%)
Jan 02, 2019 13.13 13.89 13.13 13.82 1,254,659 +0.46(+3.44%)
Dec 31, 2018 13.11 13.40 13.00 13.36 913,000 +0.34(+2.61%)
Dec 28, 2018 12.85 13.27 12.46 13.02 1,030,100 +0.17(+1.32%)
Dec 27, 2018 12.69 12.85 12.05 12.85 987,029 -0.13(-1.00%)
Dec 26, 2018 12.23 13.11 12.23 12.98 1,080,176 +0.78(+6.39%)
Dec 24, 2018 11.72 12.45 11.70 12.20 706,900 +0.20(+1.67%)
Dec 21, 2018 13.05 13.15 11.80 12.00 2,731,600 -1.03(-7.90%)
Dec 20, 2018 13.36 13.81 12.94 13.03 1,986,035 -0.33(-2.43%)
Dec 19, 2018 14.63 14.63 13.18 13.36 2,104,256 -1.29(-8.78%)
Dec 18, 2018 15.55 15.77 14.15 14.64 2,132,520 -0.77(-5.00%)
Dec 17, 2018 15.94 15.95 14.97 15.41 1,979,495 -0.70(-4.35%)
Dec 14, 2018 16.98 17.31 15.47 16.11 2,840,500 -1.08(-6.28%)
Dec 13, 2018 16.95 17.63 16.95 17.19 2,031,498 +0.14(+0.82%)
Dec 12, 2018 18.61 19.48 17.02 17.05 9,833,095 -0.12(-0.70%)
Dec 11, 2018 13.06 17.38 12.59 17.17 8,164,008 +4.19(+32.28%)
Dec 10, 2018 13.10 13.29 12.75 12.98 1,300,343 -0.06(-0.46%)
Dec 07, 2018 13.04 13.37 12.89 13.04 641,200 +0.00(+0.00%)
Dec 06, 2018 13.18 13.18 12.67 13.04 1,093,289 -0.40(-2.98%)
Dec 04, 2018 13.81 13.90 13.37 13.44 948,800 -0.45(-3.24%)
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.