Corcept Therapeutics Inc $3.40

down -0.25


15/4/2014 08:10 PM  |  NASDAQ : CORT  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CORT historical data

Date Open High Low Close Volume
4/15/20143.683.753.363.401,271,250
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
4/1/20144.414.484.154.201,270,820
3/31/20144.334.474.144.361,202,620
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
3/4/20143.423.993.403.901,613,000
3/3/20143.263.423.153.37310,376
2/28/20143.463.473.233.28427,170
2/27/20143.383.513.303.50227,854
2/26/20143.393.583.343.40305,241
2/25/20143.433.493.353.37130,591
2/24/20143.373.633.373.42381,903
2/21/20143.393.413.253.37362,391
2/20/20143.153.413.133.36316,046
2/19/20143.363.363.133.13254,517
2/18/20143.113.403.063.32402,921
2/14/20143.243.263.063.09171,848
2/13/20143.033.303.023.28381,635
2/12/20143.063.253.003.051,580,290
2/11/20143.093.183.033.04174,624
2/10/20143.103.163.003.09271,808
2/7/20143.033.222.973.09245,300
2/6/20143.043.092.983.02157,131
2/5/20143.063.062.753.04485,401
2/4/20143.023.182.983.06522,650
2/3/20143.453.462.993.03832,032
1/31/20143.973.983.223.441,141,210
1/30/20143.063.763.033.731,055,470
1/29/20142.933.112.873.04294,274
1/28/20142.782.982.762.95278,799
1/27/20143.043.062.702.80644,461
1/24/20143.103.132.983.04290,929
1/23/20143.143.173.073.14486,211
1/22/20143.273.273.113.17549,733
1/21/20143.243.293.173.29676,633
1/17/20143.283.293.143.19252,948
1/16/20143.083.303.083.29380,781
1/15/20143.183.203.053.10481,632
1/14/20143.253.253.023.20666,874
1/13/20143.513.523.153.261,151,550
1/10/20143.813.823.703.75290,994
1/9/20143.563.833.563.82502,131
1/8/20143.593.633.533.55232,338
1/7/20143.453.603.333.58431,886
1/6/20143.453.463.333.40370,230
1/3/20143.363.403.203.39401,667
1/2/20143.223.383.153.37349,914
12/31/20133.203.243.163.21218,794
12/30/20133.123.243.043.17319,895
12/27/20133.093.173.063.11159,838
12/26/20133.183.202.963.06333,087
12/24/20132.933.222.923.15387,333
12/23/20132.942.992.822.90556,323
12/20/20132.552.852.552.831,008,160
12/19/20132.512.552.452.53232,927
12/18/20132.422.532.402.50517,526
12/17/20132.522.552.432.44986,267
12/16/20132.562.582.442.51492,095
12/13/20132.532.622.402.541,283,050
12/12/20132.262.742.262.542,123,650
12/11/20132.052.272.012.25394,791
12/10/20132.002.082.002.06105,638
12/9/20132.052.081.972.00177,312
12/6/20132.092.102.052.06112,648
12/5/20132.062.102.052.06118,824
12/4/20132.082.102.022.07150,420
12/3/20132.102.152.082.08120,846
12/2/20132.162.162.052.10255,041
11/29/20132.102.162.102.1597,986
11/27/20132.062.102.012.10149,359
11/26/20132.032.082.002.05491,139
11/25/20132.062.071.992.04137,221
11/22/20131.982.091.972.05311,484
11/21/20131.912.001.881.99214,870
11/20/20131.942.061.861.89634,259
Trading Center