$3.44 +0.05 (%) Corcept Therapeutics Inc - NASDAQ

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CORT historical data

Date Open High Low Close Volume
2/5/20163.533.563.383.39391,993
2/4/20163.493.613.433.55199,873
2/3/20163.513.533.373.52219,435
2/2/20163.513.563.333.50231,297
2/1/20163.653.653.403.56360,784
1/29/20163.313.653.313.65583,859
1/28/20163.553.553.223.28355,949
1/27/20163.793.793.483.50309,270
1/26/20163.723.853.563.81243,368
1/25/20163.813.893.673.69157,582
1/22/20163.913.913.623.82238,402
1/21/20163.813.903.613.62243,819
1/20/20163.463.873.363.83248,768
1/19/20163.633.773.443.53224,876
1/15/20163.683.713.503.59318,640
1/14/20163.583.923.413.81384,403
1/13/20163.774.013.503.52241,406
1/12/20163.693.833.563.73250,178
1/11/20163.763.913.483.62524,897
1/8/20164.014.063.753.78374,448
1/7/20164.084.223.923.97292,092
1/6/20164.574.574.154.24300,704
1/5/20164.724.754.574.65144,422
1/4/20164.854.924.514.66369,565
12/31/20155.125.204.954.98718,450
12/30/20155.255.315.115.14288,538
12/29/20155.135.714.925.24514,761
12/28/20155.175.204.955.07299,772
12/24/20154.865.334.865.22242,917
12/23/20154.914.954.714.82245,108
12/22/20154.934.984.764.89170,050
12/21/20154.824.974.724.84189,213
12/18/20154.905.034.734.75362,880
12/17/20154.885.104.834.90313,747
12/16/20154.584.754.524.74368,592
12/15/20154.604.644.474.51828,795
12/14/20154.974.994.334.59552,074
12/11/20154.804.924.724.76185,580
12/10/20154.844.994.704.96247,788
12/9/20154.695.004.694.90327,103
12/8/20155.165.304.984.99329,638
12/7/20155.265.325.145.20195,058
12/4/20155.225.315.155.29144,619
12/3/20155.405.415.145.23162,174
12/2/20155.345.485.275.36231,503
12/1/20155.285.405.105.34433,784
11/30/20155.305.415.165.28555,624
11/27/20155.255.285.185.2482,517
11/25/20155.105.275.085.25156,132
11/24/20154.955.194.955.08238,337
11/23/20154.935.054.904.95332,130
11/20/20155.055.164.914.93415,543
11/19/20155.155.234.925.03230,987
11/18/20154.875.214.835.14352,754
11/17/20154.685.004.614.85215,214
11/16/20154.784.834.624.79276,270
11/13/20154.785.034.764.80181,303
11/12/20154.905.034.764.84243,482
11/11/20154.915.034.824.93353,874
11/10/20154.744.934.654.90273,037
11/9/20154.555.004.554.76370,635
11/6/20154.494.604.084.54242,579
11/5/20154.204.214.084.18136,229
11/4/20154.154.213.874.20283,933
11/3/20154.014.173.934.15382,786
11/2/20153.704.083.614.05278,308
10/30/20153.813.843.663.69182,396
10/29/20153.914.013.753.79129,636
10/28/20153.703.933.613.93191,363
10/27/20153.693.793.613.64125,409
10/26/20153.903.943.683.69158,835
10/23/20153.643.923.513.90177,531
10/22/20153.673.743.493.60202,305
10/21/20153.633.723.453.66328,658
10/20/20153.833.863.583.60356,924
10/19/20153.874.003.753.84155,360
10/16/20153.974.023.743.91218,917
10/15/20153.633.963.623.95246,335
10/14/20153.783.893.613.64199,582
10/13/20153.733.873.713.78336,218
10/12/20153.783.783.653.75159,668
10/9/20153.803.903.743.74188,305
10/8/20153.763.823.613.79245,946
10/7/20153.874.003.733.76522,044
10/6/20153.893.903.573.83331,686
10/5/20153.944.003.773.93235,905
10/2/20153.753.943.653.89341,837
10/1/20153.843.843.613.75153,951
9/30/20153.613.833.573.76590,546
9/29/20153.753.843.363.51570,245
9/28/20154.064.113.733.78425,554
9/25/20154.554.553.954.05359,048
9/24/20154.634.644.284.47259,940
9/23/20154.634.744.544.69176,210
9/22/20154.744.874.524.61314,558
9/21/20155.195.194.804.88245,194
9/18/20155.015.275.015.08551,803
9/17/20154.935.124.855.07436,794
9/16/20155.005.024.754.90317,513
9/15/20155.075.104.935.00168,549
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center