$5.84 -0.04 (%) Corcept Therapeutics Inc - NASDAQ

May. 22, 2015 | 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
5/21/20155.865.965.755.88232,403
5/20/20155.725.905.655.86250,513
5/19/20155.966.025.485.68443,668
5/18/20155.746.105.715.89415,977
5/15/20155.675.765.615.75222,770
5/14/20155.735.805.665.74345,784
5/13/20155.715.845.665.67276,413
5/12/20155.805.805.605.71294,802
5/11/20155.435.775.435.71244,086
5/8/20155.515.985.405.50467,464
5/7/20155.695.915.635.86223,022
5/6/20155.895.895.505.78204,464
5/5/20155.795.815.615.66217,657
5/4/20155.956.075.805.83290,656
5/1/20155.836.165.765.99324,497
4/30/20155.966.065.705.77424,143
4/29/20156.186.276.036.05156,935
4/28/20156.166.355.926.19308,036
4/27/20156.366.536.076.19332,920
4/24/20156.476.606.296.32471,588
4/23/20156.396.496.196.44419,967
4/22/20156.106.465.956.44693,680
4/21/20156.386.456.036.06482,460
4/20/20156.026.045.895.98214,813
4/17/20155.936.035.825.96336,546
4/16/20156.286.375.946.03507,069
4/15/20156.426.436.306.35276,881
4/14/20156.506.506.286.39279,589
4/13/20156.516.596.396.45270,508
4/10/20156.286.516.186.47332,105
4/9/20156.426.656.176.33422,373
4/8/20156.146.556.116.38621,968
4/7/20155.786.195.776.04492,847
4/6/20155.806.205.715.75609,952
4/2/20155.705.905.675.77376,734
4/1/20155.555.715.505.65341,789
3/31/20155.595.995.505.601,532,002
3/30/20155.605.825.545.62371,970
3/27/20155.565.705.495.58384,627
3/26/20155.445.635.435.55600,265
3/25/20155.705.855.375.50440,685
3/24/20155.655.805.565.74412,967
3/23/20155.616.105.505.65515,074
3/20/20155.806.025.425.601,055,359
3/19/20155.206.345.175.851,773,572
3/18/20154.445.254.355.22827,725
3/17/20154.204.474.174.40298,616
3/16/20154.044.254.004.20294,117
3/13/20153.914.053.914.00174,871
3/12/20154.044.283.893.94566,592
3/11/20153.954.013.763.86742,012
3/10/20153.423.443.333.37144,498
3/9/20153.453.473.353.47118,433
3/6/20153.573.603.413.42105,678
3/5/20153.503.793.423.61130,218
3/4/20153.403.523.403.4894,394
3/3/20153.503.513.383.44117,533
3/2/20153.313.533.313.51131,112
2/27/20153.363.433.313.3147,549
2/26/20153.413.503.373.3872,811
2/25/20153.343.423.333.40113,206
2/24/20153.433.453.353.3984,114
2/23/20153.353.453.333.42164,429
2/20/20153.333.403.273.3762,776
2/19/20153.293.423.253.31138,142
2/18/20153.223.303.193.2946,318
2/17/20153.053.303.053.24142,986
2/13/20153.163.213.103.15100,237
2/12/20153.063.163.043.1492,209
2/11/20153.103.223.023.06118,699
2/10/20153.163.173.073.12205,447
2/9/20153.083.253.053.12139,938
2/6/20153.153.203.023.07210,657
2/5/20153.043.193.033.14152,823
2/4/20153.013.072.963.02165,743
2/3/20153.013.032.923.00105,760
2/2/20152.903.032.842.98118,523
1/30/20152.913.012.832.91156,115
1/29/20152.802.992.762.95139,773
1/28/20152.882.892.732.81109,153
1/27/20152.862.942.832.8586,839
1/26/20152.912.962.862.8996,298
1/23/20152.992.992.882.8949,352
1/22/20152.922.992.692.98143,352
1/21/20152.922.972.822.8968,718
1/20/20152.903.072.882.94138,422
1/16/20152.883.052.883.03105,268
1/15/20153.063.062.902.9096,768
1/14/20152.953.082.953.0634,959
1/13/20153.053.062.922.97108,404
1/12/20153.003.062.963.0177,608
1/9/20153.073.102.953.0658,020
1/8/20153.043.102.983.0860,473
1/7/20152.963.022.923.0070,008
1/6/20153.023.082.902.9474,426
1/5/20153.093.183.023.03130,801
1/2/20153.013.142.993.1272,445
12/31/20142.993.072.953.00112,745
12/30/20143.043.082.922.96106,601
12/29/20143.013.082.903.06124,574
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center