Corcept Therapeutics Inc $2.83

up +0.13


19/9/2014 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
9/19/20142.712.892.712.83404,945
9/18/20142.782.832.672.70112,360
9/17/20142.712.822.692.7862,577
9/16/20142.742.752.692.7145,492
9/12/20142.812.832.742.7472,604
9/11/20142.772.832.752.81105,746
9/10/20142.732.812.692.8081,843
9/9/20142.792.792.652.72178,286
9/8/20142.702.792.682.79116,288
9/5/20142.632.742.592.69104,645
9/4/20142.772.792.642.65118,319
9/3/20142.812.932.722.76219,951
9/2/20142.762.852.722.80160,804
8/29/20142.772.842.752.76113,272
8/28/20142.842.852.742.77203,472
8/27/20142.812.902.782.86114,026
8/26/20142.812.872.762.80228,206
8/25/20142.702.882.682.81196,003
8/22/20142.722.782.652.70142,709
8/21/20142.932.932.642.74313,269
8/20/20142.812.992.802.95238,046
8/19/20142.792.832.782.8392,654
8/18/20142.782.922.772.80280,136
8/15/20142.762.782.612.76336,641
8/14/20142.782.842.632.71194,558
8/13/20142.552.822.552.77288,507
8/12/20142.722.782.502.53252,262
8/11/20142.592.922.562.74301,191
8/8/20142.602.672.512.54171,779
8/7/20142.692.782.562.61324,976
8/6/20142.363.022.362.741,076,749
8/5/20142.362.422.322.33197,810
8/4/20142.442.452.352.40189,501
8/1/20142.412.432.362.41113,491
7/31/20142.422.512.382.39207,325
7/30/20142.482.532.462.47107,924
7/29/20142.402.512.392.4477,350
7/28/20142.402.432.282.39381,213
7/25/20142.392.472.292.41157,294
7/24/20142.492.662.422.44174,063
7/23/20142.462.492.402.46103,692
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
Trading Center