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 31, 2011 4.180 4.250 4.170 4.250 161,402 +0.04(+0.95%)
Mar 30, 2011 4.300 4.308 4.180 4.210 154,867 -0.09(-2.09%)
Mar 29, 2011 4.220 4.330 4.160 4.300 196,205 +0.08(+1.90%)
Mar 28, 2011 4.250 4.250 4.160 4.220 135,364 +0.00(+0.00%)
Mar 25, 2011 4.240 4.270 4.200 4.220 143,990 -0.01(-0.24%)
Mar 24, 2011 4.180 4.250 4.130 4.230 177,080 +0.10(+2.42%)
Mar 23, 2011 4.030 4.150 3.930 4.130 216,957 +0.08(+1.98%)
Mar 22, 2011 4.090 4.110 3.930 4.050 124,512 -0.02(-0.49%)
Mar 21, 2011 3.990 4.070 3.980 4.070 151,070 +0.08(+2.01%)
Mar 18, 2011 3.810 3.990 3.800 3.990 261,497 +0.21(+5.56%)
Mar 17, 2011 3.760 3.900 3.600 3.780 289,088 +0.06(+1.61%)
Mar 16, 2011 3.690 3.780 3.670 3.720 191,884 +0.06(+1.64%)
Mar 15, 2011 3.520 3.680 3.430 3.660 134,089 -0.06(-1.61%)
Mar 14, 2011 3.700 3.800 3.680 3.720 143,710 -0.04(-1.06%)
Mar 11, 2011 3.660 3.770 3.650 3.760 231,118 +0.06(+1.62%)
Mar 10, 2011 3.830 3.870 3.700 3.700 208,645 -0.19(-4.88%)
Mar 09, 2011 3.960 3.960 3.870 3.890 87,131 -0.06(-1.52%)
Mar 08, 2011 3.910 4.000 3.859 3.950 71,028 +0.03(+0.77%)
Mar 07, 2011 3.990 3.990 3.840 3.920 124,429 -0.05(-1.26%)
Mar 04, 2011 4.030 4.070 3.880 3.970 518,740 -0.04(-1.00%)
Mar 03, 2011 3.880 4.020 3.840 4.010 389,374 +0.18(+4.70%)
Mar 02, 2011 3.710 3.840 3.540 3.830 419,207 +0.11(+2.96%)
Mar 01, 2011 3.750 3.790 3.700 3.720 377,975 -0.02(-0.53%)
Feb 28, 2011 3.800 3.830 3.680 3.740 115,573 -0.05(-1.32%)
Feb 25, 2011 3.780 3.910 3.750 3.790 206,435 +0.02(+0.53%)
Feb 24, 2011 3.740 3.770 3.570 3.770 539,736 +0.03(+0.80%)
Feb 23, 2011 3.930 4.000 3.660 3.740 563,127 -0.20(-5.08%)
Feb 22, 2011 4.010 4.040 3.930 3.940 322,601 -0.11(-2.72%)
Feb 18, 2011 4.150 4.150 4.020 4.050 213,214 -0.09(-2.17%)
Feb 17, 2011 4.080 4.160 4.040 4.140 118,398 +0.07(+1.72%)
Feb 16, 2011 4.080 4.080 4.010 4.070 117,412 +0.02(+0.49%)
Feb 15, 2011 4.080 4.170 4.040 4.050 114,949 -0.05(-1.22%)
Feb 14, 2011 4.110 4.130 4.020 4.100 151,879 -0.03(-0.73%)
Feb 11, 2011 4.020 4.140 3.970 4.130 181,592 +0.11(+2.74%)
Feb 10, 2011 3.980 4.050 3.910 4.020 113,191 +0.02(+0.50%)
Feb 09, 2011 3.990 4.000 3.930 4.000 145,771 -0.01(-0.25%)
Feb 08, 2011 4.050 4.050 3.980 4.010 221,175 -0.06(-1.47%)
Feb 07, 2011 4.150 4.161 3.980 4.070 501,910 -0.10(-2.40%)
Feb 04, 2011 4.060 4.200 4.000 4.170 244,999 +0.09(+2.21%)
Feb 03, 2011 4.000 4.090 4.000 4.080 196,177 +0.08(+2.00%)
Feb 02, 2011 4.050 4.080 4.000 4.000 517,094 -0.08(-1.96%)
Feb 01, 2011 4.070 4.160 4.019 4.080 333,780 +0.03(+0.74%)
Jan 31, 2011 4.130 4.150 4.025 4.050 519,691 -0.04(-0.98%)
Jan 28, 2011 4.190 4.250 3.970 4.090 666,983 -0.07(-1.68%)
Jan 27, 2011 4.290 4.380 4.150 4.160 410,805 -0.12(-2.80%)
Jan 26, 2011 4.190 4.320 4.180 4.280 356,338 +0.14(+3.38%)
Jan 25, 2011 4.140 4.180 4.041 4.140 317,154 -0.01(-0.24%)
Jan 24, 2011 4.090 4.240 4.060 4.150 515,272 +0.03(+0.73%)
Jan 21, 2011 4.090 4.500 4.090 4.120 2,249,604 +0.17(+4.30%)
Jan 20, 2011 4.100 4.100 3.930 3.950 159,733 -0.19(-4.59%)
Jan 19, 2011 4.440 4.440 4.130 4.140 189,069 -0.30(-6.76%)
Jan 18, 2011 4.330 4.440 4.240 4.440 251,607 +0.11(+2.54%)
Jan 14, 2011 4.360 4.370 4.250 4.330 200,699 -0.03(-0.69%)
Jan 13, 2011 4.400 4.510 4.220 4.360 361,734 -0.02(-0.46%)
Jan 12, 2011 4.300 4.420 4.150 4.380 380,876 +0.09(+2.10%)
Jan 11, 2011 3.920 4.320 3.900 4.290 1,281,272 +0.40(+10.28%)
Jan 10, 2011 3.850 3.890 3.690 3.890 150,532 +0.03(+0.78%)
Jan 07, 2011 3.890 3.900 3.810 3.860 232,429 -0.02(-0.52%)
Jan 06, 2011 3.960 3.960 3.870 3.880 202,819 -0.08(-2.02%)
Jan 05, 2011 3.830 3.970 3.830 3.960 233,619 +0.11(+2.86%)
Jan 04, 2011 3.990 3.990 3.830 3.850 289,053 -0.11(-2.78%)
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.