Corcept Therapeutics Inc $2.44

up +0.09


22/7/2014 04:00 PM  |  NASDAQ : CORT  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CORT historical data

Date Open High Low Close Volume
7/22/20142.372.452.352.44167,346
7/21/20142.382.452.322.35295,121
7/18/20142.302.502.272.41215,715
7/17/20142.352.392.302.33210,547
7/16/20142.412.442.302.38277,415
7/15/20142.542.582.362.39188,016
7/14/20142.532.572.412.5671,581
7/11/20142.422.632.422.4999,587
7/10/20142.412.502.322.44100,617
7/9/20142.502.532.402.50129,915
7/8/20142.702.702.442.50524,892
7/7/20142.912.942.652.70383,523
7/3/20142.932.942.852.9370,520
7/2/20142.812.942.812.90120,282
7/1/20142.832.942.802.83208,128
6/30/20142.732.832.662.80261,974
6/27/20142.702.772.552.75501,806
6/26/20142.882.932.702.73215,730
6/25/20142.752.882.712.87175,070
6/24/20142.862.972.732.78481,916
6/23/20142.562.942.502.91591,418
6/20/20142.532.592.442.56592,328
6/19/20142.502.542.422.50203,187
6/18/20142.502.522.302.48392,008
6/17/20142.342.512.252.49365,331
6/16/20142.442.452.232.28449,841
6/13/20142.572.702.382.45392,568
6/12/20142.292.682.252.58647,131
6/11/20142.302.332.222.29263,355
6/10/20142.332.342.272.32165,432
6/9/20142.272.372.262.33165,856
6/6/20142.372.392.252.28308,143
6/5/20142.222.382.172.34784,507
6/4/20142.192.232.152.20257,365
6/3/20142.122.232.082.21503,048
6/2/20142.242.252.102.14382,808
5/30/20142.262.302.182.26554,501
5/29/20142.242.262.102.25742,652
5/28/20141.972.271.922.231,346,711
5/27/20141.881.991.871.96545,991
5/23/20141.891.921.841.88510,377
5/22/20141.932.021.881.90723,533
5/21/20141.951.971.921.94365,203
5/20/20141.922.001.871.94716,913
5/19/20141.992.001.911.94467,654
5/16/20141.912.001.912.00868,880
5/15/20141.931.951.841.92349,382
5/14/20141.851.971.841.94473,346
5/13/20142.002.051.821.851,055,594
5/12/20141.851.911.751.85597,227
5/9/20141.721.931.691.841,581,665
5/8/20141.972.001.731.741,940,574
5/7/20142.002.161.911.994,665,297
5/6/20144.144.153.984.02655,601
5/5/20143.934.153.804.15335,709
5/2/20144.044.133.953.95719,695
5/1/20144.364.364.064.10692,030
4/30/20144.094.453.964.42546,334
4/29/20143.984.193.924.12311,107
4/28/20143.874.053.793.94471,756
4/25/20144.074.073.833.84461,177
4/24/20144.064.133.824.11531,636
4/23/20144.274.273.994.02532,231
4/22/20143.844.403.844.28984,136
4/21/20143.853.863.673.82351,253
4/17/20143.623.873.553.83421,704
4/16/20143.443.643.363.62351,319
4/15/20143.683.753.363.401,271,251
4/14/20143.703.793.513.65412,086
4/11/20143.793.913.603.63500,946
4/10/20144.244.263.843.85709,973
4/9/20144.174.334.114.26355,282
4/8/20144.054.243.914.18410,078
4/7/20144.034.193.904.06670,225
4/4/20144.344.404.004.07612,405
4/3/20144.434.494.144.25770,356
4/2/20144.214.454.214.44699,652
4/1/20144.414.484.154.201,270,824
3/31/20144.334.474.144.361,202,617
3/28/20143.874.403.874.071,059,140
3/27/20144.014.083.773.86341,539
3/26/20144.044.103.863.99412,184
3/25/20144.034.203.923.99343,598
3/24/20144.144.143.803.99337,172
3/21/20144.104.153.974.12834,464
3/20/20144.024.223.984.10487,341
3/19/20144.024.093.854.02459,346
3/18/20143.694.033.694.01441,598
3/17/20143.763.773.663.69277,866
3/14/20143.633.803.553.76410,624
3/13/20143.803.903.543.66637,023
3/12/20143.914.013.733.79654,953
3/11/20144.014.083.793.95980,108
3/10/20144.064.123.974.06551,425
3/7/20144.004.193.924.08812,543
3/6/20144.004.023.803.96816,536
3/5/20143.894.113.754.00888,387
3/4/20143.423.993.403.901,613,003
3/3/20143.263.423.153.37310,376
2/28/20143.463.473.233.28427,170
Trading Center