$5.58 +0.03 (%) Corcept Therapeutics Inc - NASDAQ

Mar. 27, 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
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
12/26/20142.973.042.923.0469,404
12/24/20142.902.972.812.9471,416
12/23/20143.163.162.782.88492,640
12/22/20143.153.163.053.08116,587
12/19/20143.173.253.133.16368,207
12/18/20143.293.343.153.20180,941
12/17/20143.123.413.093.20264,806
12/16/20142.913.202.913.09149,464
12/15/20143.403.472.922.97228,031
12/12/20143.323.563.323.43163,813
12/11/20143.303.463.303.40162,546
12/10/20143.323.503.243.28150,689
12/9/20143.183.353.083.32144,119
12/8/20143.243.423.233.24119,380
12/5/20143.113.293.073.24233,171
12/4/20143.113.163.033.1197,806
12/3/20143.033.163.033.10180,757
12/2/20142.973.062.973.04146,744
12/1/20143.043.042.942.95114,713
11/28/20143.173.173.003.0363,641
11/26/20143.093.183.083.15102,271
11/25/20143.053.152.983.10218,106
11/24/20143.043.052.943.05238,690
11/21/20143.063.122.982.99167,552
11/20/20142.963.122.873.03171,184
11/19/20143.033.052.912.98204,028
11/18/20143.123.133.023.0578,836
11/17/20143.013.143.013.12100,082
11/14/20143.073.072.933.02101,495
11/13/20143.043.102.973.05157,695
11/12/20143.043.112.963.0699,964
11/11/20143.123.133.013.07105,924
11/10/20143.023.122.903.11102,792
11/7/20143.083.082.933.01117,626
11/6/20142.903.132.883.09251,140
11/5/20143.253.252.882.91382,817
11/4/20143.313.383.213.21170,216
11/3/20143.293.373.163.28209,803
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center