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 (%)
Mar 29, 2019 11.51 11.88 11.51 11.74 926,000 +0.29(+2.53%)
Mar 28, 2019 11.28 11.73 11.25 11.45 682,954 +0.18(+1.60%)
Mar 27, 2019 11.24 11.40 11.09 11.27 549,275 +0.00(+0.00%)
Mar 26, 2019 11.04 11.59 11.01 11.27 746,157 +0.26(+2.36%)
Mar 25, 2019 11.11 11.24 10.94 11.01 656,648 -0.16(-1.43%)
Mar 22, 2019 11.77 11.80 11.15 11.17 935,900 -0.66(-5.58%)
Mar 21, 2019 11.87 12.02 11.61 11.83 700,250 -0.10(-0.84%)
Mar 20, 2019 12.13 12.27 11.91 11.93 707,081 -0.28(-2.29%)
Mar 19, 2019 12.29 12.50 12.15 12.21 637,001 -0.10(-0.81%)
Mar 18, 2019 12.20 12.36 11.97 12.31 1,075,061 +0.14(+1.15%)
Mar 15, 2019 12.25 12.38 12.00 12.17 1,527,000 -0.01(-0.08%)
Mar 14, 2019 12.56 12.68 12.16 12.18 722,046 -0.38(-3.03%)
Mar 13, 2019 12.54 12.75 12.41 12.56 593,548 +0.05(+0.40%)
Mar 12, 2019 12.38 12.81 12.30 12.51 889,458 +0.13(+1.05%)
Mar 11, 2019 12.14 12.61 12.04 12.38 894,446 +0.29(+2.40%)
Mar 08, 2019 12.10 12.36 11.98 12.09 806,700 -0.14(-1.14%)
Mar 07, 2019 11.96 12.23 11.90 12.23 860,571 +0.23(+1.92%)
Mar 06, 2019 12.36 12.51 11.88 12.00 1,306,434 -0.36(-2.91%)
Mar 05, 2019 12.76 12.82 12.35 12.36 847,788 -0.38(-2.98%)
Mar 04, 2019 12.74 13.03 12.38 12.74 1,318,042 -0.07(-0.55%)
Mar 01, 2019 12.57 12.88 12.45 12.81 758,500 +0.34(+2.73%)
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%)
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.