$5.41 +0.01 (%) Corcept Therapeutics Inc - NASDAQ

Aug. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CORT historical data

Date Open High Low Close Volume
8/29/20165.535.535.395.40130,773
8/26/20165.445.555.375.50120,082
8/25/20165.505.655.415.45132,895
8/24/20165.645.825.495.50222,585
8/23/20165.645.755.585.64247,368
8/22/20165.515.665.485.65278,839
8/19/20165.615.635.355.53325,690
8/18/20165.695.765.575.62253,569
8/17/20165.705.795.655.69184,044
8/16/20165.765.775.665.69186,567
8/15/20165.775.905.735.81345,048
8/12/20165.785.855.715.77123,868
8/11/20165.705.845.695.82283,087
8/10/20166.056.165.605.68392,124
8/9/20165.796.135.756.05725,195
8/8/20165.825.875.735.83216,307
8/5/20165.755.875.685.84395,882
8/4/20165.905.915.685.71386,995
8/3/20165.715.955.555.87399,228
8/2/20165.815.905.535.55291,517
8/1/20165.835.915.735.77211,819
7/29/20165.855.915.785.80199,999
7/28/20165.925.945.805.86181,879
7/27/20165.815.955.805.92211,937
7/26/20165.956.005.805.82147,106
7/25/20165.915.975.805.95178,425
7/22/20165.875.925.815.83104,486
7/21/20165.765.955.765.86272,192
7/20/20165.715.845.665.79180,684
7/19/20165.875.885.535.68183,121
7/18/20165.746.015.635.88275,686
7/15/20166.026.055.695.73508,140
7/14/20165.935.995.795.96225,386
7/13/20166.076.135.845.88149,211
7/12/20166.096.155.966.03406,024
7/11/20166.046.135.856.02300,061
7/8/20165.906.045.826.01270,361
7/7/20165.795.895.765.87202,147
7/6/20165.515.795.505.78239,536
7/5/20165.555.655.435.58253,219
7/1/20165.435.605.415.55272,497
6/30/20165.505.555.335.46438,899
6/29/20165.445.585.395.48293,603
6/28/20165.175.435.175.33211,924
6/27/20165.175.235.035.11322,248
6/24/20165.185.294.955.221,958,388
6/23/20165.365.495.285.47298,405
6/22/20165.545.585.255.30292,390
6/21/20165.585.615.255.41307,490
6/20/20165.435.755.375.57511,534
6/17/20165.465.495.275.28697,444
6/16/20165.385.505.355.44299,079
6/15/20165.345.445.215.41293,626
6/14/20165.365.475.215.29316,615
6/13/20165.545.755.325.38310,281
6/10/20165.395.655.275.60289,425
6/9/20165.625.645.355.47438,666
6/8/20165.615.685.605.64289,233
6/7/20165.685.825.555.62367,260
6/6/20165.925.925.585.73275,834
6/3/20166.216.215.525.82819,585
6/2/20165.896.335.896.25644,568
6/1/20165.936.065.816.022,351,893
5/31/20165.616.005.505.951,364,990
5/27/20165.425.505.335.40232,798
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center