CORCEPT THERAPEUTICS $1.79

down -0.04


19/6/2013 04:19 PM  |  NASDAQ : CORT  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

CORT historical data

Date Open High Low Close Volume
6/19/2013 1.81 1.83 1.78 1.79 921
6/18/2013 1.81 1.84 1.79 1.83 1374
6/17/2013 1.84 1.84 1.79 1.81 1153
6/14/2013 1.84 1.84 1.80 1.80 465
6/13/2013 1.81 1.90 1.81 1.83 918
6/12/2013 1.85 1.87 1.80 1.81 474
6/11/2013 1.80 1.87 1.80 1.84 1050
6/10/2013 1.84 1.86 1.81 1.83 634
6/7/2013 1.85 1.85 1.82 1.83 598
6/6/2013 1.80 1.86 1.77 1.86 1346
6/5/2013 1.87 1.90 1.80 1.80 650
6/4/2013 1.90 1.90 1.81 1.86 1068
6/3/2013 1.84 1.90 1.81 1.90 2625
5/31/2013 1.87 1.87 1.80 1.82 2742
5/30/2013 1.87 1.94 1.86 1.90 4373
5/29/2013 1.89 1.92 1.85 1.87 1359
5/28/2013 1.86 1.91 1.83 1.90 1056
5/24/2013 1.80 1.85 1.80 1.85 679
5/23/2013 1.78 1.82 1.68 1.81 634
5/22/2013 1.87 1.91 1.78 1.80 1455
5/21/2013 1.76 1.89 1.76 1.88 1751
5/20/2013 1.72 1.78 1.72 1.76 330
5/17/2013 1.74 1.76 1.73 1.74 1066
5/16/2013 1.72 1.74 1.68 1.73 908
5/15/2013 1.71 1.74 1.64 1.71 701
5/14/2013 1.75 1.75 1.70 1.72 1023
5/13/2013 1.75 1.75 1.70 1.75 633
5/10/2013 1.72 1.75 1.69 1.75 761
5/9/2013 1.69 1.73 1.65 1.71 640
5/8/2013 1.64 1.70 1.64 1.69 566
5/7/2013 1.67 1.69 1.61 1.64 924
5/6/2013 1.69 1.72 1.60 1.67 3088
5/3/2013 1.75 1.82 1.70 1.77 1444
5/2/2013 1.70 1.77 1.70 1.71 775
5/1/2013 1.77 1.81 1.70 1.70 2444
4/30/2013 1.77 1.78 1.75 1.77 1208
4/29/2013 1.76 1.84 1.74 1.76 1078
4/26/2013 1.86 1.86 1.75 1.76 2733
4/25/2013 1.89 1.89 1.85 1.87 530
4/24/2013 1.89 1.90 1.83 1.88 454
4/23/2013 1.90 1.92 1.86 1.89 1556
4/22/2013 1.93 1.97 1.86 1.88 1399
4/19/2013 1.77 1.92 1.77 1.91 2338
4/18/2013 1.75 1.81 1.73 1.78 1688
4/17/2013 1.70 1.81 1.62 1.74 1482
4/16/2013 1.72 1.78 1.69 1.71 1311
4/15/2013 1.79 1.84 1.70 1.70 1798
4/12/2013 1.78 1.82 1.72 1.81 1322
4/11/2013 1.78 1.78 1.74 1.78 820
4/10/2013 1.70 1.78 1.70 1.78 1346
4/9/2013 1.77 1.77 1.74 1.74 1125
4/8/2013 1.82 1.83 1.76 1.77 1284
4/5/2013 1.84 1.88 1.81 1.81 1103
4/4/2013 1.90 1.91 1.86 1.89 517
4/3/2013 1.88 1.90 1.83 1.89 1168
4/2/2013 1.96 1.96 1.86 1.87 1454
4/1/2013 1.99 2.01 1.90 1.91 1433
3/28/2013 2.01 2.01 1.97 2.00 1454
3/27/2013 2.04 2.04 1.99 1.99 482
3/26/2013 2.08 2.08 2.02 2.05 828
3/25/2013 2.04 2.07 2.03 2.06 1354
3/22/2013 2.04 2.07 2.01 2.05 919
3/21/2013 1.94 2.06 1.94 2.04 2164
3/20/2013 1.99 2.00 1.93 1.96 1769
3/19/2013 1.99 2.00 1.94 1.97 2430
3/18/2013 2.04 2.04 1.95 1.99 2147
3/15/2013 2.00 2.08 1.99 2.06 3812
3/14/2013 2.04 2.04 1.97 2.01 3585
3/13/2013 2.02 2.04 1.99 2.02 1779
3/12/2013 1.98 2.03 1.98 2.02 1222
3/11/2013 2.00 2.04 1.97 1.99 2671
3/8/2013 1.87 2.05 1.85 2.02 5291
3/7/2013 1.82 1.87 1.82 1.87 2609
3/6/2013 1.83 1.84 1.78 1.83 1599
3/5/2013 1.80 1.84 1.78 1.80 2557
3/4/2013 1.73 1.84 1.73 1.81 4677
3/1/2013 1.60 1.78 1.56 1.71 3518
2/28/2013 1.72 1.76 1.59 1.64 4218
2/27/2013 1.70 1.77 1.68 1.72 2549
2/26/2013 1.78 1.79 1.67 1.69 4170
2/25/2013 1.80 1.82 1.75 1.77 1681
2/22/2013 1.80 1.83 1.79 1.81 3184
2/21/2013 1.80 1.84 1.78 1.80 4530
2/20/2013 1.83 1.85 1.80 1.82 5693
2/19/2013 1.83 1.84 1.78 1.82 4750
2/15/2013 1.83 1.84 1.81 1.82 3455
2/14/2013 1.82 1.88 1.80 1.81 3543
2/13/2013 2.04 2.04 1.80 1.83 10122
2/12/2013 2.03 2.06 2.02 2.03 1351
2/11/2013 2.05 2.05 2.02 2.05 2288
2/8/2013 2.08 2.08 2.01 2.07 1957
2/7/2013 2.15 2.15 2.03 2.08 1783
2/6/2013 2.11 2.17 2.10 2.16 1391
2/5/2013 2.06 2.14 2.06 2.11 2717
2/4/2013 2.14 2.14 2.03 2.08 3704
2/1/2013 2.17 2.23 2.09 2.12 5166
1/31/2013 2.06 2.18 2.03 2.17 5025
1/30/2013 2.08 2.09 2.03 2.08 4064
1/29/2013 2.09 2.10 2.01 2.09 8191
1/28/2013 2.09 2.12 2.03 2.08 8661
Marketplace
Trading Center