$4.77 -0.30 (%) Corcept Therapeutics Inc - NASDAQ

Apr. 29, 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
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
1/4/20164.854.924.514.66369,565
12/31/20155.125.204.954.98718,450
12/30/20155.255.315.115.14288,538
12/29/20155.135.714.925.24514,761
12/28/20155.175.204.955.07299,772
12/24/20154.865.334.865.22242,917
12/23/20154.914.954.714.82245,108
12/22/20154.934.984.764.89170,050
12/21/20154.824.974.724.84189,213
12/18/20154.905.034.734.75362,880
12/17/20154.885.104.834.90313,747
12/16/20154.584.754.524.74368,592
12/15/20154.604.644.474.51828,795
12/14/20154.974.994.334.59552,074
12/11/20154.804.924.724.76185,580
12/10/20154.844.994.704.96247,788
12/9/20154.695.004.694.90327,103
12/8/20155.165.304.984.99329,638
12/7/20155.265.325.145.20195,058
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center