$5.40 -0.04 (%) Corcept Therapeutics Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CORT historical data

Date Open High Low Close Volume
5/26/20165.515.515.265.44161,026
5/25/20165.505.575.425.48364,988
5/24/20165.295.505.295.48394,703
5/23/20165.355.395.205.28251,957
5/20/20165.275.355.255.35229,907
5/19/20165.265.305.145.24139,154
5/18/20165.095.295.095.28173,156
5/17/20165.125.414.975.11425,627
5/16/20164.955.154.955.11576,301
5/13/20164.784.974.784.93168,194
5/12/20164.824.914.604.79234,386
5/11/20165.035.124.784.81267,501
5/10/20165.015.034.925.03182,841
5/9/20164.755.094.704.96210,624
5/6/20164.774.874.694.78146,342
5/5/20164.824.904.674.82140,817
5/4/20164.994.994.674.75232,363
5/3/20164.905.014.714.83239,446
5/2/20164.755.104.725.05267,193
4/29/20165.085.084.704.77199,859
4/28/20164.995.134.885.07179,623
4/27/20165.095.094.945.00137,177
4/26/20165.155.215.005.09123,330
4/25/20165.095.185.095.12170,370
4/22/20165.105.195.065.15152,870
4/21/20165.025.145.025.10217,053
4/20/20165.045.255.035.05232,202
4/19/20165.005.104.925.06127,705
4/18/20164.905.054.834.95153,244
4/15/20164.865.034.804.90225,650
4/14/20164.874.904.764.87139,341
4/13/20164.864.954.684.85208,649
4/12/20164.844.934.764.82130,241
4/11/20164.935.004.834.85141,210
4/8/20164.964.994.754.91135,547
4/7/20164.925.004.774.91142,620
4/6/20164.945.154.874.97245,411
4/5/20164.564.984.564.91312,374
4/4/20164.744.864.654.68167,081
4/1/20164.684.804.554.72223,751
3/31/20164.314.784.314.68613,846
3/30/20164.344.414.234.27199,373
3/29/20164.214.344.124.28202,248
3/28/20164.254.304.144.21218,987
3/24/20164.184.304.094.29109,154
3/23/20164.484.494.194.19170,995
3/22/20164.184.494.174.48232,528
3/21/20164.334.504.154.17142,470
3/18/20164.134.384.014.35362,981
3/17/20163.964.143.874.08265,446
3/16/20163.854.043.853.95121,914
3/15/20164.004.123.853.87204,482
3/14/20164.094.153.964.01140,226
3/11/20163.964.083.884.07170,778
3/10/20164.074.133.853.91193,445
3/9/20164.004.033.904.0294,667
3/8/20164.184.383.984.00265,754
3/7/20164.134.294.034.17199,994
3/4/20164.084.283.974.13134,332
3/3/20164.034.134.004.09225,165
3/2/20163.934.093.904.02203,646
3/1/20163.853.993.803.95103,365
2/29/20163.873.953.783.82174,666
2/26/20163.853.983.783.88121,001
2/25/20163.863.873.713.8199,411
2/24/20163.723.873.523.86115,254
2/23/20163.954.003.803.82170,708
2/22/20164.004.083.913.96266,098
2/19/20163.783.953.713.93157,070
2/18/20163.903.953.773.79132,781
2/17/20163.833.953.793.90274,661
2/16/20163.914.003.753.81160,454
2/12/20163.813.903.703.86271,944
2/11/20163.413.803.343.75279,600
2/10/20163.543.703.483.49173,203
2/9/20163.453.563.333.50273,312
2/8/20163.353.483.273.44331,763
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center